Canada markets closed

AIXTRON SE (AIXA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
20.42-0.52 (-2.48%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202420.9421.1420.2520.4220.42740,002
Jun 13, 202422.0522.0520.9420.9420.94623,042
Jun 12, 202421.8422.2121.4921.9721.97405,337
Jun 11, 202422.5023.0021.1721.7321.73902,808
Jun 10, 202422.3622.6522.2522.5022.50296,173
Jun 07, 202422.5622.9322.2622.4822.48437,094
Jun 06, 202422.3522.6622.0922.4522.45486,691
Jun 05, 202421.2622.0221.2021.9921.99605,238
Jun 04, 202421.3021.4920.9621.1021.10584,486
Jun 03, 202421.2521.3920.9721.2821.28459,424
May 31, 202421.3621.3720.7220.9420.94962,837
May 30, 202421.2521.8321.1921.5621.56427,797
May 29, 202421.8021.8021.2821.4921.49704,611
May 28, 202422.7322.8221.5121.8021.801,210,606
May 27, 202423.4123.4722.6722.7222.72413,002
May 24, 202423.0923.3922.8023.3923.39471,808
May 23, 202423.1723.5723.1523.5323.53544,006
May 22, 202422.5323.2122.4822.8822.88674,922
May 21, 202423.6623.6622.3322.6222.62703,265
May 20, 202422.7223.7322.7223.6423.64370,120
May 17, 202423.1123.3322.8522.9722.97484,216
May 16, 202424.1024.1823.2923.2923.291,007,835
May 16, 20240.4 Dividend
May 15, 202422.7023.8622.4723.7023.301,228,524
May 14, 202421.5022.8921.4522.6122.231,045,774
May 13, 202422.0022.2021.2921.4621.10658,806
May 10, 202422.2322.3521.7421.8521.48886,634
May 09, 202422.4122.5322.0722.2121.84214,793
May 08, 202422.4622.6722.0222.4722.09408,896
May 07, 202422.9022.9422.0722.6522.27792,163
May 06, 202422.0422.3821.7722.2421.86493,306
May 03, 202421.5122.0421.4621.8621.49572,306
May 02, 202421.6321.7821.3121.3921.03794,693
Apr 30, 202421.7822.2721.5321.8621.49716,996
Apr 29, 202423.0623.1021.7021.8721.501,128,398
Apr 26, 202422.2223.1122.2222.8222.431,153,782
Apr 25, 202422.0023.1821.5921.7821.411,314,869
Apr 24, 202423.1723.5922.8322.8322.441,473,820
Apr 23, 202422.4622.8422.2422.6522.271,043,869
Apr 22, 202421.3921.9221.3221.4921.13725,458
Apr 19, 202422.0122.2221.4021.4021.041,031,251
Apr 18, 202423.0523.2921.9222.4322.051,499,504
Apr 17, 202421.9122.1121.2921.4821.12592,416
Apr 16, 202421.9122.2521.4722.2521.87617,198
Apr 15, 202421.8022.6421.6522.2821.90699,371
Apr 12, 202422.7023.1421.7521.9421.57577,290
Apr 11, 202422.0122.7122.0122.4622.08843,288
Apr 10, 202422.0022.8821.3821.9121.542,399,207
Apr 09, 202423.2423.7122.7822.9922.60903,070
Apr 08, 202422.8223.2622.7923.0922.70560,793
Apr 05, 202423.0023.0122.4822.7222.341,037,844
Apr 04, 202423.5723.6623.0323.2522.86950,900
Apr 03, 202423.6423.8023.1923.6323.23613,587
Apr 02, 202424.4124.9323.5423.6423.241,183,332
Mar 28, 202423.5124.8223.0224.5024.091,843,122
Mar 27, 202425.3925.4323.8123.9123.512,129,197
Mar 26, 202425.6125.6225.2325.5125.08553,423
Mar 25, 202425.7125.9125.2125.7025.27596,876
Mar 22, 202425.8226.0725.6125.6825.25430,588
Mar 21, 202426.0226.5025.8426.1525.71432,630
Mar 20, 202425.7225.7625.2225.3024.87326,923
Mar 19, 202425.6225.8325.4725.7025.27378,815
Mar 18, 202425.6125.8825.3125.7925.35623,283
Mar 15, 202425.9326.0025.0325.3724.941,500,943
Mar 14, 202426.5026.7125.8326.0325.59527,149
Mar 13, 202426.7827.0426.0926.4325.98799,258
Mar 12, 202425.5027.0025.3026.7026.25914,568
Mar 11, 202425.8526.0725.2725.4325.00817,405
Mar 08, 202427.3627.4126.0826.1425.70909,310
Mar 07, 202427.2827.6026.7527.4927.031,068,396
Mar 06, 202427.7328.0826.9827.4126.951,075,492
Mar 05, 202427.8128.1827.6227.9127.44811,635
Mar 04, 202428.3528.8227.9428.3227.841,788,334
Mar 01, 202426.6227.3526.3327.2426.782,419,298
Feb 29, 202426.0027.8824.7525.6825.256,241,183
Feb 28, 202431.7831.8130.8031.5731.04946,400
Feb 27, 202432.5032.6231.5232.0731.53925,216
Feb 26, 202432.9233.5032.1132.6032.05677,268
Feb 23, 202434.7934.9233.1733.2432.68444,888
Feb 22, 202435.2536.0434.5434.7034.11635,321
Feb 21, 202433.7333.9433.3533.8933.32200,002
Feb 20, 202434.1934.4533.5733.9233.35315,665
Feb 19, 202434.4334.9634.4334.4433.86222,127
Feb 16, 202435.1336.1834.0534.7634.17833,142
Feb 15, 202433.9134.7033.2633.7333.16375,679
Feb 14, 202433.3533.7132.8033.5032.93239,326
Feb 13, 202434.2734.2732.8833.5132.94349,120
Feb 12, 202434.6534.8434.3234.7334.14195,524
Feb 09, 202433.3734.7533.3134.5533.97292,708
Feb 08, 202433.7833.8732.7833.5733.00439,576
Feb 07, 202432.6534.0632.4833.5432.97519,237
Feb 06, 202433.5233.9532.5832.7732.22559,174
Feb 05, 202433.4033.6532.8833.6033.03369,550
Feb 02, 202434.6534.7033.1433.3132.75590,576
Feb 01, 202434.7035.3234.4734.5433.96249,919
Jan 31, 202434.6335.2934.5434.7734.18459,019
Jan 30, 202435.8035.9734.8935.1234.53203,649
Jan 29, 202435.3535.6035.1035.4434.84251,864
Jan 26, 202435.3735.8335.1935.6135.01270,127
Jan 25, 202435.8336.5335.7236.2035.59357,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...