AIXTRON SE (AIXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

23.62

-0.47

(-1.95%)

At close: 09:58AM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	23.62	23.62	23.62	23.62	23.62	100
May 09, 2024	23.40	24.09	23.40	24.09	24.09	8,100
May 08, 2024	24.15	24.15	24.15	24.15	24.15	200
May 07, 2024	24.50	24.50	24.50	24.50	24.50	100
May 06, 2024	24.23	24.23	24.23	24.23	24.23	-
May 03, 2024	24.23	24.23	24.23	24.23	24.23	200
May 02, 2024	23.00	23.85	23.00	23.85	23.85	700
May 01, 2024	23.55	23.55	23.55	23.55	23.55	-
Apr 30, 2024	23.55	23.55	23.55	23.55	23.55	-
Apr 29, 2024	23.55	23.55	23.55	23.55	23.55	800
Apr 26, 2024	24.75	25.10	24.72	24.95	24.95	17,800
Apr 25, 2024	23.70	23.70	23.70	23.70	23.70	200
Apr 24, 2024	24.89	24.89	24.89	24.89	24.89	-
Apr 23, 2024	24.89	24.89	24.89	24.89	24.89	800
Apr 22, 2024	23.70	23.70	23.70	23.70	23.70	-
Apr 19, 2024	23.70	23.70	23.70	23.70	23.70	-
Apr 18, 2024	23.70	23.70	23.70	23.70	23.70	-
Apr 17, 2024	23.70	23.70	23.70	23.70	23.70	100
Apr 16, 2024	22.51	24.25	22.51	24.25	24.25	500
Apr 15, 2024	23.70	23.70	23.70	23.70	23.70	400
Apr 12, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 11, 2024	23.92	24.00	23.92	24.00	24.00	5,400
Apr 10, 2024	23.67	23.67	23.67	23.67	23.67	1,600
Apr 09, 2024	24.96	24.96	24.96	24.96	24.96	600
Apr 08, 2024	25.00	25.00	25.00	25.00	25.00	100
Apr 05, 2024	25.19	25.19	25.19	25.19	25.19	-
Apr 04, 2024	25.43	25.43	25.19	25.19	25.19	500
Apr 03, 2024	25.50	26.02	25.38	26.00	26.00	11,900
Apr 02, 2024	26.67	26.67	26.67	26.67	26.67	-
Apr 01, 2024	27.00	27.00	26.67	26.67	26.67	700
Mar 28, 2024	26.62	26.62	26.34	26.55	26.55	600
Mar 27, 2024	26.00	26.21	25.92	26.21	26.21	6,600
Mar 26, 2024	28.08	28.08	28.08	28.08	28.08	-
Mar 25, 2024	27.39	28.35	27.39	28.08	28.08	9,100
Mar 22, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 21, 2024	28.60	28.60	28.60	28.60	28.60	400
Mar 20, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 19, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 18, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 15, 2024	28.60	28.60	28.60	28.60	28.60	-
Mar 14, 2024	28.36	28.60	28.36	28.60	28.60	400
Mar 13, 2024	29.25	29.25	29.25	29.25	29.25	-
Mar 12, 2024	27.87	29.38	27.82	29.25	29.25	13,600
Mar 11, 2024	27.96	27.96	27.96	27.96	27.96	200
Mar 08, 2024	28.50	28.50	28.50	28.50	28.50	1,000
Mar 07, 2024	30.09	30.34	30.05	30.34	30.34	6,500
Mar 06, 2024	30.19	30.20	30.19	30.20	30.20	500
Mar 05, 2024	30.59	30.59	30.49	30.49	30.49	300
Mar 04, 2024	30.98	30.98	30.93	30.93	30.93	300
Mar 01, 2024	29.55	30.29	29.31	30.29	30.29	1,500
Feb 29, 2024	28.56	28.85	28.02	28.03	28.03	8,500
Feb 28, 2024	34.53	34.57	34.53	34.53	34.53	400
Feb 27, 2024	34.60	34.70	34.60	34.66	34.66	11,200
Feb 26, 2024	36.58	36.58	36.58	36.58	36.58	-
Feb 23, 2024	36.14	36.58	36.14	36.58	36.58	300
Feb 22, 2024	38.46	38.46	38.46	38.46	38.46	100
Feb 21, 2024	37.26	37.26	37.26	37.26	37.26	600
Feb 20, 2024	37.26	37.26	37.26	37.26	37.26	-
Feb 16, 2024	37.26	37.26	37.26	37.26	37.26	300
Feb 15, 2024	37.08	37.08	35.78	35.78	35.78	200
Feb 14, 2024	37.30	37.30	37.30	37.30	37.30	-
Feb 13, 2024	37.30	37.30	37.30	37.30	37.30	-
Feb 12, 2024	37.30	37.30	37.30	37.30	37.30	300
Feb 09, 2024	37.30	37.30	37.30	37.30	37.30	200
Feb 08, 2024	36.01	36.01	36.01	36.01	36.01	200
Feb 07, 2024	36.13	36.13	36.13	36.13	36.13	-
Feb 06, 2024	36.13	36.13	36.13	36.13	36.13	-
Feb 05, 2024	36.13	36.13	36.13	36.13	36.13	-
Feb 02, 2024	36.13	36.13	36.13	36.13	36.13	100
Feb 01, 2024	39.94	39.94	39.94	39.94	39.94	-
Jan 31, 2024	39.94	39.94	39.94	39.94	39.94	-
Jan 30, 2024	39.94	39.94	39.94	39.94	39.94	-
Jan 29, 2024	39.94	39.94	39.94	39.94	39.94	-
Jan 26, 2024	39.94	39.94	39.94	39.94	39.94	100
Jan 25, 2024	39.94	39.94	39.94	39.94	39.94	-
Jan 24, 2024	39.94	39.94	39.94	39.94	39.94	100
Jan 23, 2024	37.87	37.87	37.68	37.68	37.68	300
Jan 22, 2024	39.33	39.33	39.33	39.33	39.33	200
Jan 19, 2024	38.73	39.40	38.73	39.40	39.40	4,700
Jan 18, 2024	37.10	37.10	37.10	37.10	37.10	100
Jan 17, 2024	35.69	35.69	35.69	35.69	35.69	-
Jan 16, 2024	35.69	35.69	35.69	35.69	35.69	-
Jan 12, 2024	35.69	35.69	35.69	35.69	35.69	100
Jan 11, 2024	36.50	36.50	36.50	36.50	36.50	-
Jan 10, 2024	36.50	36.50	36.50	36.50	36.50	200
Jan 09, 2024	37.54	37.54	37.54	37.54	37.54	-
Jan 08, 2024	36.77	38.13	36.77	37.54	37.54	5,200
Jan 05, 2024	37.66	37.66	37.66	37.66	37.66	-
Jan 04, 2024	37.01	37.66	37.01	37.66	37.66	300
Jan 03, 2024	39.74	39.74	38.76	38.76	38.76	400
Jan 02, 2024	40.88	40.88	40.88	40.88	40.88	100
Dec 29, 2023	42.65	42.65	42.65	42.65	42.65	-
Dec 28, 2023	42.65	42.65	42.65	42.65	42.65	100
Dec 27, 2023	41.25	41.25	41.25	41.25	41.25	-
Dec 26, 2023	40.40	41.25	40.40	41.25	41.25	600
Dec 22, 2023	41.58	41.58	41.58	41.58	41.58	-
Dec 21, 2023	41.58	41.58	41.58	41.58	41.58	100
Dec 20, 2023	41.93	42.43	41.43	42.43	42.43	6,300
Dec 19, 2023	40.65	40.65	40.65	40.65	40.65	-
Dec 18, 2023	40.65	40.65	40.65	40.65	40.65	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.87(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7310-0.0007(-0.09%)

CRUDE OIL78.03-0.23(-0.29%)

Bitcoin CAD84,200.17+744.85(+0.89%)

AIXTRON SE (AIXXF)

S&P/TSX
22,308.93
-66.87(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7310
-0.0007(-0.09%)

CRUDE OIL
78.03
-0.23(-0.29%)

Bitcoin CAD
84,200.17
+744.85(+0.89%)