AIXTRON SE (AIXXF)
OTCMKTS
· Delayed Price · Currency is USD
19.22
+0.22 (1.13%)
Jul 11, 2025, 4:00 PM EDT
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.00 | 19.22 | 18.97 | 19.22 | 19.22 | 1.13% | 4,054 |
| Jul 10, 2025 | 18.43 | 19.40 | 18.43 | 19.01 | 19.01 | 1.14% | 5,362 |
| Jul 9, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 50 |
| Jul 8, 2025 | 18.57 | 18.79 | 18.57 | 18.79 | 18.79 | -0.84% | 500 |
| Jul 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Jul 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 52 |
| Jul 2, 2025 | 18.85 | 19.10 | 18.85 | 18.95 | 18.95 | 2.74% | 991 |
| Jul 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.15% | 17,250 |
| Jun 30, 2025 | 18.10 | 18.85 | 18.10 | 18.85 | 18.85 | 3.23% | 1,361 |
| Jun 27, 2025 | 18.00 | 18.65 | 17.79 | 18.26 | 18.26 | 0.92% | 101,475 |
| Jun 26, 2025 | 17.39 | 18.09 | 17.39 | 18.09 | 18.09 | 3.98% | 563 |
| Jun 25, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | -1.42% | 585 |
| Jun 24, 2025 | 17.00 | 17.65 | 16.99 | 17.65 | 17.65 | 6.97% | 10,950 |
| Jun 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 148 |
| Jun 20, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -1.14% | 4,234 |
| Jun 18, 2025 | 16.45 | 16.50 | 16.19 | 16.19 | 16.19 | -1.91% | 868 |
| Jun 17, 2025 | 16.16 | 16.50 | 16.16 | 16.50 | 16.50 | 1.85% | 4,215 |
| Jun 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | 156 |
| Jun 13, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | -2.48% | 1,139 |
| Jun 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | 50,000 |
| Jun 11, 2025 | 16.00 | 16.45 | 16.00 | 16.25 | 16.25 | 12.07% | 53,345 |
| Jun 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.65% | 2,500 |
| Jun 6, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 50 |
| Jun 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Jun 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.71% | 466 |
| Jun 3, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jun 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -5.15% | 400 |
| May 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| May 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 4.13% | 405 |
| May 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | - |
| May 27, 2025 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | -0.65% | 710 |
| 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 |