AIXTRON SE (AIXXF)
OTCMKTS
· Delayed Price · Currency is USD
13.88
+0.08 (0.58%)
May 23, 2025, 10:53 AM EDT
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% | 200 |
| May 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.40% | 100 |
| May 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 20 |
| May 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 35 |
| May 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | -2.53% | 300 |
| May 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.64 | - | - |
| May 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.64 | -5.12% | 735 |
| May 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.43 | - | - |
| May 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.43 | 4.62% | 101 |
| May 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.75 | 6.19% | 210 |
| May 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.89 | -6.33% | 500 |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | - |
| May 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | 100 |
| May 5, 2025 | 14.85 | 15.25 | 14.45 | 15.00 | 14.83 | 13.21% | 1,746 |
| May 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.10 | - | 10 |
| May 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.10 | - | - |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.10 | 2.87% | 208 |
| Apr 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.73 | 9.71% | 175 |
| Apr 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.61 | - | - |
| Apr 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.61 | - | - |
| Apr 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.61 | - | - |
| Apr 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.61 | 2.53% | 154 |
| Apr 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - | 10 |
| Apr 21, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - | 113 |
| Apr 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - | - |
| Apr 16, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | - | - |
| Apr 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.32 | -0.26% | 100 |
| Apr 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.35 | - | - |
| Apr 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.35 | - | - |
| Apr 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.35 | - | - |
| Apr 9, 2025 | 9.93 | 11.48 | 9.87 | 11.48 | 11.35 | 5.71% | 105,973 |
| Apr 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - | 90 |
| Apr 7, 2025 | 10.20 | 10.86 | 10.20 | 10.86 | 10.74 | 16.40% | 454 |
| Apr 4, 2025 | 10.38 | 10.38 | 9.31 | 9.33 | 9.22 | -14.01% | 20,630 |
| Apr 3, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.73 | -5.82% | 1,200 |
| Apr 2, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | - | 75 |
| Apr 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | - | - |
| Mar 31, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.39 | -7.84% | 104 |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | - | 10 |
| Mar 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | - | 71 |
| Mar 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.36 | -6.23% | 251 |
| Mar 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 15 |
| Mar 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 4 |
| Mar 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 91 |
| Mar 20, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | - |
| Mar 19, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | - |
| Mar 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | 2.54% | 701 |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 4.00% | 300 |
| Mar 14, 2025 | 12.60 | 12.75 | 12.50 | 12.50 | 12.36 | -4.02% | 2,611 |