Canada markets close in 2 hours 1 minute

AIXTRON SE (AIXXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.00-1.00 (-3.85%)
As of 02:49PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202425.0025.0025.0025.0025.00-
May 21, 202424.4525.0024.4525.0025.00200
May 20, 202425.4326.0025.2526.0026.0012,600
May 17, 202426.3326.3326.3326.3326.33-
May 16, 202426.3326.3326.3326.3326.33-
May 16, 20240.435 Dividend
May 15, 202426.3326.3326.3326.3325.90100
May 14, 202424.8524.8524.8524.8524.44100
May 13, 202422.8122.8122.8122.8122.44200
May 10, 202423.6223.6223.6223.6223.23100
May 09, 202423.4024.0923.4024.0923.698,100
May 08, 202424.1524.1524.1524.1523.75200
May 07, 202424.5024.5024.5024.5024.10100
May 06, 202424.2324.2324.2324.2323.82-
May 03, 202424.2324.2324.2324.2323.82200
May 02, 202423.0023.8523.0023.8523.46700
May 01, 202423.5523.5523.5523.5523.16-
Apr 30, 202423.5523.5523.5523.5523.16-
Apr 29, 202423.5523.5523.5523.5523.16800
Apr 26, 202424.7525.1024.7224.9524.5417,800
Apr 25, 202423.7023.7023.7023.7023.31200
Apr 24, 202424.8924.8924.8924.8924.48-
Apr 23, 202424.8924.8924.8924.8924.48800
Apr 22, 202423.7023.7023.7023.7023.31-
Apr 19, 202423.7023.7023.7023.7023.31-
Apr 18, 202423.7023.7023.7023.7023.31-
Apr 17, 202423.7023.7023.7023.7023.31100
Apr 16, 202422.5124.2522.5124.2523.85500
Apr 15, 202423.7023.7023.7023.7023.31400
Apr 12, 202424.0024.0024.0024.0023.60-
Apr 11, 202423.9224.0023.9224.0023.605,400
Apr 10, 202423.6723.6723.6723.6723.281,600
Apr 09, 202424.9624.9624.9624.9624.55600
Apr 08, 202425.0025.0025.0025.0024.59100
Apr 05, 202425.1925.1925.1925.1924.77-
Apr 04, 202425.4325.4325.1925.1924.77500
Apr 03, 202425.5026.0225.3826.0025.5711,900
Apr 02, 202426.6726.6726.6726.6726.23-
Apr 01, 202427.0027.0026.6726.6726.23700
Mar 28, 202426.6226.6226.3426.5526.11600
Mar 27, 202426.0026.2125.9226.2125.786,600
Mar 26, 202428.0828.0828.0828.0827.62-
Mar 25, 202427.3928.3527.3928.0827.629,100
Mar 22, 202428.6028.6028.6028.6028.13-
Mar 21, 202428.6028.6028.6028.6028.13400
Mar 20, 202428.6028.6028.6028.6028.13-
Mar 19, 202428.6028.6028.6028.6028.13-
Mar 18, 202428.6028.6028.6028.6028.13-
Mar 15, 202428.6028.6028.6028.6028.13-
Mar 14, 202428.3628.6028.3628.6028.13400
Mar 13, 202429.2529.2529.2529.2528.77-
Mar 12, 202427.8729.3827.8229.2528.7713,600
Mar 11, 202427.9627.9627.9627.9627.50200
Mar 08, 202428.5028.5028.5028.5028.031,000
Mar 07, 202430.0930.3430.0530.3429.846,500
Mar 06, 202430.1930.2030.1930.2029.70500
Mar 05, 202430.5930.5930.4930.4929.99300
Mar 04, 202430.9830.9830.9330.9330.42300
Mar 01, 202429.5530.2929.3130.2929.791,500
Feb 29, 202428.5628.8528.0228.0327.578,500
Feb 28, 202434.5334.5734.5334.5333.96400
Feb 27, 202434.6034.7034.6034.6634.0911,200
Feb 26, 202436.5836.5836.5836.5835.98-
Feb 23, 202436.1436.5836.1436.5835.98300
Feb 22, 202438.4638.4638.4638.4637.82100
Feb 21, 202437.2637.2637.2637.2636.65600
Feb 20, 202437.2637.2637.2637.2636.65-
Feb 16, 202437.2637.2637.2637.2636.65300
Feb 15, 202437.0837.0835.7835.7835.19200
Feb 14, 202437.3037.3037.3037.3036.68-
Feb 13, 202437.3037.3037.3037.3036.68-
Feb 12, 202437.3037.3037.3037.3036.68300
Feb 09, 202437.3037.3037.3037.3036.68200
Feb 08, 202436.0136.0136.0136.0135.41200
Feb 07, 202436.1336.1336.1336.1335.53-
Feb 06, 202436.1336.1336.1336.1335.53-
Feb 05, 202436.1336.1336.1336.1335.53-
Feb 02, 202436.1336.1336.1336.1335.53100
Feb 01, 202439.9439.9439.9439.9439.28-
Jan 31, 202439.9439.9439.9439.9439.28-
Jan 30, 202439.9439.9439.9439.9439.28-
Jan 29, 202439.9439.9439.9439.9439.28-
Jan 26, 202439.9439.9439.9439.9439.28100
Jan 25, 202439.9439.9439.9439.9439.28-
Jan 24, 202439.9439.9439.9439.9439.28100
Jan 23, 202437.8737.8737.6837.6837.05300
Jan 22, 202439.3339.3339.3339.3338.68200
Jan 19, 202438.7339.4038.7339.4038.754,700
Jan 18, 202437.1037.1037.1037.1036.49100
Jan 17, 202435.6935.6935.6935.6935.10-
Jan 16, 202435.6935.6935.6935.6935.10-
Jan 12, 202435.6935.6935.6935.6935.10100
Jan 11, 202436.5036.5036.5036.5035.90-
Jan 10, 202436.5036.5036.5036.5035.90200
Jan 09, 202437.5437.5437.5437.5436.92-
Jan 08, 202436.7738.1336.7737.5436.925,200
Jan 05, 202437.6637.6637.6637.6637.04-
Jan 04, 202437.0137.6637.0137.6637.04300
Jan 03, 202439.7439.7438.7638.7638.12400
Jan 02, 202440.8840.8840.8840.8840.21100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...