AIXTRON SE (SWX:AIXA)
Switzerland · Delayed Price · Currency is CHF 31.61
-0.19 (-0.60%)
At close: Apr 2, 2026
SWX:AIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.60% | - |
| Apr 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.99% | - |
| Mar 26, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | - |
| Mar 25, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 8.65% | - |
| Mar 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.73% | - |
| Mar 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 20, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 19, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | - |
| Mar 17, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 16.36% | - |
| Mar 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Mar 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 19.39% | 1,750 |
| Mar 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Mar 3, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | 2,000 |
| Mar 2, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | 3,000 |
| Feb 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Feb 26, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Feb 25, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% | - |
| Feb 24, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.04% | - |
| Feb 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - | - |
| Feb 18, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 4.71% | - |
| Feb 17, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Feb 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Feb 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 10.47% | - |
| Feb 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 10, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 9, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,200 |
| Feb 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Feb 2, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jan 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jan 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -4.72% | - |
| Jan 28, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 26, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Jan 23, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 5.39% | - |