Canada markets close in 5 hours 37 minutes

AXT Inc (AHV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.0220+0.2780 (+10.13%)
As of 08:02AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.02203.02203.02203.02203.0220-
May 02, 20242.64202.76202.64202.74402.7440-
Apr 30, 20242.77202.78802.73802.75402.7540-
Apr 29, 20242.72402.86202.72402.79002.7900-
Apr 26, 20242.65802.74202.65802.72602.7260-
Apr 25, 20242.75002.75002.64202.64202.6420-
Apr 24, 20242.68002.76002.68002.74002.7400-
Apr 23, 20242.61202.72002.61202.72002.7200-
Apr 22, 20242.56002.56202.56002.56202.5620-
Apr 19, 20242.69402.69402.54002.54002.5400-
Apr 18, 20242.75202.75202.66202.69002.6900-
Apr 17, 20242.81602.81602.69802.71602.7160-
Apr 16, 20242.91402.91402.81402.83402.8340-
Apr 15, 20243.16603.16602.92402.92402.9240-
Apr 12, 20243.42803.42803.13403.13403.1340-
Apr 11, 20243.39803.39803.35003.38403.3840-
Apr 10, 20243.46003.46003.31403.31403.3140-
Apr 09, 20243.25403.37803.25403.37803.3780-
Apr 08, 20242.81202.81202.81202.81202.8120-
Apr 05, 20242.93802.93802.93802.93802.9380-
Apr 04, 20244.48204.48204.48204.48204.4820-
Apr 03, 20244.28604.28604.28604.28604.2860-
Apr 02, 20244.39204.39204.39204.39204.3920-
Mar 28, 20244.42004.42004.42004.42004.4200-
Mar 27, 20244.30004.36004.26004.36004.3600-
Mar 26, 20244.22004.32004.22004.32004.3200-
Mar 25, 20244.52004.52004.52004.52004.5200-
Mar 22, 20244.48004.88004.46004.48004.4800-
Mar 21, 20244.48004.62004.48004.62004.6200-
Mar 20, 20244.34004.40004.30004.36004.3600-
Mar 19, 20244.32004.38004.26004.28004.2800-
Mar 18, 20244.46004.52004.34004.42004.4200-
Mar 15, 20244.12004.12004.12004.12004.1200-
Mar 14, 20244.32004.38004.32004.38004.3800100
Mar 13, 20244.06004.20003.98004.20004.2000-
Mar 12, 20244.08004.08004.06004.06004.0600-
Mar 11, 20244.08004.08004.08004.08004.0800-
Mar 08, 20244.08004.16004.02004.10004.1000-
Mar 07, 20244.24004.30004.06004.06004.0600-
Mar 06, 20243.80004.10003.80004.10004.1000-
Mar 05, 20243.84003.92003.80003.80003.8000-
Mar 04, 20243.84003.84003.66003.82003.8200-
Mar 01, 20243.90003.90003.90003.90003.9000-
Feb 29, 20244.36004.36004.14004.14004.14002,450
Feb 28, 20244.82005.00004.82005.00005.0000-
Feb 27, 20244.04004.72004.04004.72004.7200390
Feb 26, 20243.50003.70003.50003.70003.7000321
Feb 23, 20242.50003.96002.50003.62003.62002,980
Feb 22, 20241.99001.99001.99001.99001.9900-
Feb 21, 20242.06002.06002.06002.06002.0600-
Feb 20, 20242.18002.18002.18002.18002.1800-
Feb 19, 20242.18002.18002.18002.18002.1800-
Feb 16, 20242.20002.26002.20002.20002.2000-
Feb 15, 20242.16002.18002.16002.18002.1800-
Feb 14, 20242.14002.14002.14002.14002.1400-
Feb 13, 20242.26002.26002.26002.26002.2600-
Feb 12, 20242.30002.30002.28002.28002.2800-
Feb 09, 20242.26002.26002.26002.26002.2600-
Feb 08, 20242.22002.28002.22002.26002.2600-
Feb 07, 20242.26002.26002.18002.20002.2000-
Feb 06, 20242.20002.20002.18002.18002.1800-
Feb 05, 20242.28002.28002.24002.24002.2400-
Feb 02, 20242.26002.26002.26002.26002.2600-
Feb 01, 20242.22002.24002.22002.22002.2200-
Jan 31, 20242.24002.24002.24002.24002.2400-
Jan 30, 20242.36002.36002.36002.36002.3600-
Jan 29, 20242.32002.32002.32002.32002.3200-
Jan 26, 20242.40002.40002.30002.30002.3000-
Jan 25, 20242.52002.52002.50002.50002.5000-
Jan 24, 20242.56002.56002.48002.52002.5200-
Jan 23, 20242.52002.60002.52002.60002.6000-
Jan 22, 20242.38002.54002.38002.54002.5400-
Jan 19, 20242.34002.34002.34002.34002.3400-
Jan 18, 20242.30002.32002.24002.32002.3200-
Jan 17, 20242.44002.44002.24002.28002.2800-
Jan 16, 20242.36002.42002.36002.42002.4200-
Jan 15, 20242.34002.34002.34002.34002.3400-
Jan 12, 20242.32002.34002.32002.34002.3400-
Jan 11, 20242.34002.34002.34002.34002.3400-
Jan 10, 20242.30002.30002.26002.30002.3000-
Jan 09, 20242.28002.30002.26002.26002.2600-
Jan 08, 20242.22002.26002.18002.26002.2600-
Jan 05, 20242.20002.22002.20002.22002.2200-
Jan 04, 20242.22002.22002.18002.18002.1800-
Jan 03, 20242.22002.22002.12002.18002.1800-
Jan 02, 20242.16002.22002.16002.22002.2200-
Dec 29, 20232.10002.10002.06002.08002.0800-
Dec 28, 20232.10002.10002.06002.06002.0600-
Dec 27, 20232.20002.20002.16002.16002.1600-
Dec 22, 20232.18002.18002.18002.18002.1800-
Dec 21, 20232.08002.08002.08002.08002.0800-
Dec 20, 20232.22002.22002.22002.22002.2200-
Dec 19, 20232.30002.30002.30002.30002.3000-
Dec 18, 20232.42002.42002.30002.30002.3000-
Dec 15, 20232.36002.40002.36002.40002.4000-
Dec 14, 20232.06002.06002.06002.06002.0600-
Dec 13, 20232.10002.10001.99002.00002.0000-
Dec 12, 20232.22002.22002.10002.10002.1000-
Dec 11, 20232.12002.24002.08002.22002.2200-
Dec 08, 20231.87001.87001.87001.87001.8700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...