AIXTRON SE (AIXXF)
OTCMKTS
· Delayed Price · Currency is USD
13.02
+0.17 (1.35%)
Mar 12, 2025, 4:00 PM EST
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Mar 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Mar 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -9.76% | 2,400 |
| Mar 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 46 |
| Mar 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Mar 6, 2025 | 14.10 | 14.43 | 14.10 | 14.43 | 14.43 | 9.50% | 575 |
| Mar 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 7.59% | 300 |
| Mar 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Mar 3, 2025 | 12.42 | 12.42 | 12.25 | 12.25 | 12.25 | -4.67% | 1,103 |
| Feb 28, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 8.26% | 150 |
| Feb 27, 2025 | 12.78 | 13.64 | 11.87 | 11.87 | 11.87 | -22.06% | 2,724 |
| Feb 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 10 |
| Feb 25, 2025 | 14.71 | 15.23 | 14.71 | 15.23 | 15.23 | 3.57% | 1,619 |
| Feb 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.72% | 130 |
| Feb 21, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.85% | 259 |
| Feb 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 13 |
| Feb 19, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% | 100 |
| Feb 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.14% | 209 |
| Feb 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.63% | 340 |
| Feb 13, 2025 | 14.01 | 14.41 | 14.01 | 14.28 | 14.28 | 8.26% | 10,110 |
| Feb 12, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 13.19 | -4.84% | 377 |
| Feb 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 25 |
| Feb 10, 2025 | 14.00 | 14.00 | 13.75 | 13.86 | 13.86 | -0.99% | 775 |
| Feb 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.78% | 105 |
| Feb 6, 2025 | 14.10 | 14.10 | 13.43 | 13.89 | 13.89 | -4.03% | 2,825 |
| Feb 5, 2025 | 14.30 | 14.47 | 14.29 | 14.47 | 14.47 | 3.64% | 12,243 |
| Feb 4, 2025 | 14.04 | 14.13 | 13.87 | 13.97 | 13.97 | 2.23% | 15,875 |
| Feb 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.60% | 285 |
| Jan 31, 2025 | 13.99 | 14.03 | 13.99 | 14.03 | 14.03 | 2.37% | 1,734 |
| Jan 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | 115 |
| Jan 29, 2025 | 13.66 | 13.66 | 13.62 | 13.65 | 13.65 | -1.44% | 800 |
| Jan 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.65% | 100 |
| Jan 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jan 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 148 |
| Jan 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jan 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Jan 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | 65 |
| Jan 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.26% | 200 |
| Jan 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 62 |
| Jan 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 31 |
| Jan 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | - |
| Jan 13, 2025 | 14.57 | 14.71 | 14.50 | 14.71 | 14.71 | -8.01% | 5,191 |
| Jan 10, 2025 | 15.88 | 15.99 | 15.88 | 15.99 | 15.99 | 0.69% | 15,843 |
| Jan 8, 2025 | 16.35 | 16.35 | 15.88 | 15.88 | 15.88 | -2.87% | 208 |
| Jan 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.83% | 212 |
| Jan 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.85% | 3,249 |
| Jan 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | - |
| Jan 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -5.20% | 202 |
| Dec 31, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Dec 30, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4.60% | 608 |