Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

AIXTRON SE (0NP9.IL)

Compare
11.30
-0.43
(-3.63%)
At close: 7:03:02 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202511.4511.7811.1411.3011.30341,088
Mar 3, 202512.1812.2511.6611.7211.72188,870
Feb 28, 202511.3412.2711.0912.2112.211,616,840
Feb 27, 202513.7813.8011.0911.5711.57317,400
Feb 26, 202514.0314.5113.9514.4314.43108,883
Feb 25, 202513.9314.3913.8513.9713.9763,493
Feb 24, 202514.0714.1513.7514.0914.09162,046
Feb 21, 202514.0614.1013.8613.9413.94262,953
Feb 20, 202513.9014.1013.6713.7513.7547,844
Feb 19, 202514.0414.4913.8414.0114.01129,747
Feb 18, 202513.7114.2613.4013.9313.9358,220
Feb 17, 202513.5113.7013.2913.6413.64177,996
Feb 14, 202513.5913.8013.3813.4013.40164,993
Feb 13, 202513.5113.6813.4013.5813.58457,833
Feb 12, 202513.6713.6913.1313.3113.3172,084
Feb 11, 202513.3613.7613.3013.7513.75203,375
Feb 10, 202513.3513.5913.2813.4713.47423,110
Feb 7, 202513.4613.5613.2813.3613.36121,244
Feb 6, 202513.7213.7213.2513.3413.34122,666
Feb 5, 202513.4213.7013.2413.6913.6972,365
Feb 4, 202513.2213.4513.0113.3713.37111,285
Feb 3, 202512.8613.1012.7713.0213.0254,659
Jan 31, 202513.5813.7213.4913.5113.5130,501
Jan 30, 202513.3213.6713.3013.4913.49120,364
Jan 29, 202513.4413.5613.2413.3213.3228,894
Jan 28, 202513.0513.4813.0313.1113.1156,006
Jan 27, 202513.4713.6112.7213.1913.1967,615
Jan 24, 202513.8714.0013.6913.9013.9028,477
Jan 23, 202514.0714.1513.7213.7613.7630,863
Jan 22, 202514.1114.4514.0514.1814.1879,864
Jan 21, 202513.8914.0013.8213.9313.9332,129
Jan 20, 202514.2314.2613.9013.9213.9241,512
Jan 17, 202514.0614.3514.0514.2314.23167,114
Jan 16, 202514.7214.8013.9814.0514.05265,052
Jan 15, 202513.8514.4713.6614.4414.4454,077
Jan 14, 202514.2414.3913.8113.9113.91118,124
Jan 13, 202514.3014.4513.7613.9113.91100,957
Jan 10, 202515.1415.4614.9715.0715.0776,908
Jan 9, 202515.2415.3415.1015.2715.2763,995
Jan 8, 202515.8416.2215.3015.3815.38157,484
Jan 7, 202515.1915.9415.0215.8915.89264,776
Jan 6, 202514.9015.7014.8515.1215.121,113,077
Jan 3, 202514.8214.8714.4814.6914.6929,015
Jan 2, 202515.1915.2314.6914.8114.8162,823
Dec 31, 202415.2715.2715.2715.2715.27-
Dec 30, 202415.3115.6715.0215.2715.276,394
Dec 27, 202415.1015.4215.0915.2715.2718,308
Dec 24, 202415.2915.2915.2915.2915.29-
Dec 23, 202414.2215.3514.2015.2915.2933,122
Dec 20, 202413.9114.3113.8014.3114.31242,501
Dec 19, 202414.9615.0013.9914.1214.1295,797
Dec 18, 202414.9015.3214.8815.1815.1830,551
Dec 17, 202414.7115.1314.6914.8514.8567,492
Dec 16, 202414.8314.8514.3714.8014.8049,081
Dec 13, 202414.9315.0214.8114.8914.8938,371
Dec 12, 202415.2415.2714.7714.8514.851,540,885
Dec 11, 202415.2615.4915.0515.3515.3559,293
Dec 10, 202415.1515.5115.0215.3515.3551,304
Dec 9, 202415.1415.3814.8815.0615.06100,103
Dec 6, 202414.2414.8614.0514.7214.72141,555
Dec 5, 202414.3014.7414.2314.3014.3055,062
Dec 4, 202413.8414.3713.8214.2514.25148,629
Dec 3, 202414.0214.1213.6113.8613.8657,558
Dec 2, 202413.5113.9813.3513.9113.9161,727
Nov 29, 202413.4513.6813.4213.6613.6660,415
Nov 28, 202413.8314.1813.4713.4913.4931,308
Nov 27, 202413.5613.5913.3413.4013.40153,365
Nov 26, 202413.7313.9713.4413.7113.7169,413
Nov 25, 202413.1213.9513.1013.9113.91105,639
Nov 22, 202412.8813.0912.8012.9612.9682,414
Nov 21, 202413.1213.3512.7512.8812.8832,006
Nov 20, 202413.2713.3012.9413.1113.1145,182
Nov 19, 202413.7413.8713.1013.2713.2723,094
Nov 18, 202413.9414.0513.7313.8413.8425,198
Nov 15, 202413.7413.9513.6413.8613.8641,013
Nov 14, 202413.4614.0213.4013.9513.9581,892
Nov 13, 202414.2214.1513.5713.6713.6787,113
Nov 12, 202414.1814.6914.0514.1614.1683,485
Nov 11, 202414.4814.6914.3014.4114.4122,446
Nov 8, 202414.7314.7414.2714.2814.2860,311
Nov 7, 202414.3414.8613.9914.6414.6449,992
Nov 6, 202415.0215.2814.2914.2914.29121,078
Nov 5, 202414.7315.1914.6515.1115.1128,285
Nov 4, 202414.6415.0914.5214.7014.7089,623
Nov 1, 202414.2314.7313.8814.6614.6678,681
Oct 31, 202415.1815.9514.1014.3914.39156,161
Oct 30, 202414.9615.1114.6414.9914.99388,957
Oct 29, 202414.6014.9514.4914.9414.9479,254
Oct 28, 202415.1315.2414.4914.5614.56129,714
Oct 25, 202414.7315.0514.6014.9714.9776,055
Oct 24, 202414.5614.9114.4814.5614.5651,048
Oct 23, 202414.8015.1414.6214.7014.7073,101
Oct 22, 202414.6614.8214.5314.7814.7847,870
Oct 21, 202414.7414.8914.6014.6114.6112,881
Oct 18, 202414.7315.0614.6914.7814.7829,921
Oct 17, 202414.7514.8814.5114.5214.52110,546
Oct 16, 202414.4014.9214.3114.6514.6520,261
Oct 15, 202414.8515.5514.4314.4914.49259,525
Oct 14, 202414.7314.9414.3814.7014.70108,240
Oct 11, 202414.6914.7914.5214.6914.6978,227
Oct 10, 202414.5714.7414.3214.7214.7253,835
Oct 9, 202414.7614.9514.5414.7414.74144,703
Oct 8, 202415.0615.3914.9915.2315.2370,312
Oct 7, 202415.7215.7415.0615.2515.25181,574
Oct 4, 202415.6415.9915.6015.8115.8195,977
Oct 3, 202415.8015.8515.3515.5915.5970,300
Oct 2, 202415.7415.9615.4715.8215.8236,955
Oct 1, 202416.0016.0715.5715.5815.5864,273
Sep 30, 202416.0316.1715.9316.0116.0154,803
Sep 27, 202416.6016.7515.8716.0016.00125,616
Sep 26, 202416.2516.6516.1116.2016.20102,637
Sep 25, 202415.4315.9915.4115.8015.8047,188
Sep 24, 202415.8316.1815.5015.6015.6049,258
Sep 23, 202415.6115.8615.4015.7315.7338,491
Sep 20, 202415.9716.0015.3515.5215.5240,268
Sep 19, 202416.3616.4516.0416.1516.1554,082
Sep 18, 202415.9216.2115.7416.1816.18320,798
Sep 17, 202415.8016.3415.7716.1716.1759,874
Sep 16, 202416.3416.4015.6615.7815.7827,885
Sep 13, 202415.9016.3015.7416.1816.18491,890
Sep 12, 202415.4815.8515.3415.6615.6629,416
Sep 11, 202415.4815.9813.8314.9114.91296,091
Sep 10, 202415.3915.5615.1815.2715.2750,639
Sep 9, 202415.2815.4415.0715.1815.1827,525
Sep 6, 202415.5015.6115.0315.1015.1089,051
Sep 5, 202415.2715.7315.2215.5515.5526,928
Sep 4, 202415.1215.6014.9315.4015.4039,316
Sep 3, 202416.7217.0215.6715.7015.7047,594
Sep 2, 202417.2317.5616.8116.9216.9234,722
Aug 30, 202417.3117.9517.1317.3917.3948,602
Aug 29, 202417.3017.6716.9017.6717.6727,858
Aug 28, 202417.3717.4416.9217.0017.0013,728
Aug 27, 202417.1017.5517.0317.3717.3715,400
Aug 23, 202417.3117.6316.9617.4817.48927,053
Aug 22, 202418.2018.2417.5117.6317.63239,779
Aug 21, 202418.2218.5518.1618.3418.34290,244
Aug 20, 202418.9819.3418.1518.1818.1879,018
Aug 19, 202419.0819.5218.5918.9618.9617,455
Aug 16, 202419.2119.4618.8918.9918.9959,524
Aug 15, 202418.4419.1318.3019.0919.0927,836
Aug 14, 202418.2318.5817.9318.2518.2513,025
Aug 13, 202418.3918.4617.0518.1218.12112,444
Aug 12, 202418.7818.9618.2918.3618.3639,404
Aug 9, 202419.1119.2518.7518.7818.7819,208
Aug 8, 202419.0319.5718.3618.9918.9958,235
Aug 7, 202419.5419.8319.2819.5819.5820,841
Aug 6, 202419.8420.0019.3419.4319.4336,793
Aug 5, 202418.5819.5218.2419.5119.51101,304
Aug 2, 202419.6720.3519.0119.8719.8753,168
Aug 1, 202421.9221.9620.5020.6320.6319,858
Jul 31, 202421.8021.9421.2721.6321.6323,026
Jul 30, 202421.3621.7421.0521.3021.3069,516
Jul 29, 202420.8121.5220.3321.3721.3719,745
Jul 26, 202419.5820.7219.5520.5520.55369,524
Jul 25, 202420.3120.3419.0019.5419.5442,226
Jul 24, 202420.4020.7619.9220.0220.0250,304
Jul 23, 202421.0921.2320.6820.7220.72395,657
Jul 22, 202420.4521.2020.3221.1721.17305,049
Jul 19, 202421.0821.8220.2020.3020.3081,021
Jul 18, 202421.7621.8621.2021.4221.4242,102
Jul 17, 202421.6922.0321.3521.6121.61472,151
Jul 16, 202421.4322.1720.8821.9521.95252,653
Jul 15, 202421.1621.4420.9321.3521.3519,628
Jul 12, 202421.5121.8420.9521.2821.2820,400
Jul 11, 202421.9321.9421.1221.5721.57268,735
Jul 10, 202420.7221.7820.4721.7621.7667,425
Jul 9, 202421.4422.1420.1820.3820.38146,989
Jul 8, 202421.8121.9821.4021.4921.49121,727
Jul 5, 202422.6422.5819.5922.3922.39264,002
Jul 4, 202418.8319.2318.4818.9518.9515,517
Jul 3, 202418.6319.0718.2818.6718.6710,802
Jul 2, 202418.0318.5117.8518.4918.4920,049
Jul 1, 202418.4818.5817.9218.0018.0016,427
Jun 28, 202418.3018.4118.0218.3218.3229,551
Jun 27, 202418.6618.7718.0618.0518.05278,036
Jun 26, 202418.9219.0118.3818.5718.5757,948
Jun 25, 202418.5218.8518.2918.7018.7019,857
Jun 24, 202418.4819.2518.3518.7618.7619,346
Jun 21, 202418.9819.2518.3018.7618.7639,404
Jun 20, 202419.2819.6618.9619.0619.0633,551
Jun 19, 202420.4220.4618.9419.2119.2164,562
Jun 18, 202420.9220.9720.4020.5020.5075,372
Jun 17, 202420.7520.9020.4320.6420.648,930
Jun 14, 202420.9521.1120.3220.5020.5028,291
Jun 13, 202422.0021.9920.9421.0421.0414,647
Jun 12, 202421.8822.1921.2321.9321.9327,378
Jun 11, 202422.4522.9921.2321.7621.7619,192
Jun 10, 202422.3822.6222.2222.4322.4322,892
Jun 7, 202422.5522.9022.3122.5022.508,848
Jun 6, 202422.3522.6821.8522.4522.4519,477
Jun 5, 202421.2721.9920.9721.9121.9113,959
Jun 4, 202421.3121.4120.9921.0221.027,576
Jun 3, 202421.2721.6920.9921.2721.27135,448
May 31, 202421.3621.3820.7420.9620.9637,008
May 30, 202421.2521.8121.0921.6621.6637,533
May 29, 202421.8821.9421.2921.4221.4218,047
May 28, 202422.7522.8621.5221.9721.9735,374
May 24, 202423.0623.3422.8123.2723.2727,049
May 23, 202423.2023.5722.4623.5023.5010,827
May 22, 202422.5223.1722.2923.0723.0724,878
May 21, 202423.6723.8122.3722.6822.6821,772
May 20, 202422.7323.7122.5823.6123.6121,472
May 17, 202423.0523.3222.4923.0123.0123,731
May 16, 2024 0.40 Dividend
May 16, 202424.0624.5123.2923.5523.5559,657
May 15, 202422.7323.8522.4623.6923.2969,326
May 14, 202421.5222.8621.3322.5222.1425,555
May 13, 202422.0222.2921.3021.4521.0914,367
May 10, 202422.2522.5121.7621.8221.4533,962
May 9, 202422.4222.6122.1022.2521.885,009
May 8, 202422.4222.6522.0722.4522.0715,099
May 7, 202422.9123.0022.1022.6422.26306,070
May 3, 202421.5522.0021.4521.8421.4824,645
May 2, 202421.6221.5421.5421.5021.14157,070
May 1, 202421.9321.9321.9321.9321.56-
Apr 30, 202421.7822.2421.5321.9321.5654,246
Apr 29, 202423.0923.1221.7321.8121.44280,914
Apr 26, 202422.3523.1022.2922.8622.48710,385
Apr 25, 202422.0823.4021.6821.7721.41196,872
Apr 24, 202423.1423.5422.8323.0122.62305,297
Apr 23, 202422.4722.8122.2922.6522.27288,205
Apr 22, 202421.4021.8820.8721.4721.10140,986
Apr 19, 202422.0522.8921.4021.5221.16344,866
Apr 18, 202423.0323.2722.0122.4222.04458,911
Apr 17, 202421.8922.3921.3421.5021.14102,020
Apr 16, 202421.9422.2521.5222.1621.7899,187
Apr 15, 202421.7922.5621.5922.1221.75126,715
Apr 12, 202422.7023.1521.7721.9121.54485,900
Apr 11, 202422.0122.7021.8322.4122.03288,043
Apr 10, 202422.0022.8421.2821.9921.61546,904
Apr 9, 202423.2623.6922.8022.9822.59249,769
Apr 8, 202422.8223.2622.5823.1722.78689,364
Apr 5, 202423.0523.2522.5022.7322.34507,128
Apr 4, 202423.5823.7923.0123.2322.83638,237
Apr 3, 202423.6323.8023.2123.7023.30287,120
Apr 2, 202424.4224.9423.5423.6323.23261,325
Mar 28, 202423.4824.8022.5624.3823.97245,291
Mar 27, 202425.3925.6723.8023.9323.53581,052
Mar 26, 202425.5625.8625.2625.5025.0762,966
Mar 25, 202425.7126.0025.2625.5825.14147,240
Mar 22, 202425.9226.0525.6025.7325.29106,657
Mar 21, 202426.0126.5125.1426.2525.80151,467
Mar 20, 202425.7725.9425.2725.3924.9667,913
Mar 19, 202425.6325.9525.5225.7725.3399,763
Mar 18, 202425.6425.8325.2125.8325.39109,930
Mar 15, 202425.9226.1925.0325.3624.93231,014
Mar 14, 202426.5126.7325.9326.1225.68134,000
Mar 13, 202426.8027.0926.0026.5226.07178,492
Mar 12, 202425.5026.9324.9426.7726.32327,391
Mar 11, 202425.8626.3025.2425.3724.94148,615
Mar 8, 202427.3327.6626.0126.2425.79244,279
Mar 7, 202427.2827.5826.7627.5927.13225,509
Mar 6, 202427.7328.0427.0827.4026.94380,920
Mar 5, 202427.8128.4927.2427.9827.5189,670
Mar 4, 202428.3528.7927.9728.4227.95165,360

Related Tickers

SOI.PA Soitec SA
55.80
-2.96%
 
ASM.AS ASM International NV
468.00
-7.98%
 
ATOM Atomera Incorporated
5.60
+5.36%
 
AMBA Ambarella, Inc.
55.30
-2.66%
 
LRCX Lam Research Corporation
76.43
+0.86%