Live

Watch: Fed Chair Powell speaks at the Economic Club of Chicago

OTC Markets OTCPK - Delayed Quote USD

AIXTRON SE (AIIXY)

23.78

0.00

(0.00%)

As of April 15 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	25.25	25.25	25.25	23.78	23.78	100
Apr 14, 2025	21.45	21.45	21.45	21.45	21.45	-
Apr 11, 2025	21.45	21.45	21.45	21.45	21.45	-
Apr 10, 2025	21.45	21.45	21.45	21.45	21.45	-
Apr 9, 2025	21.45	21.45	21.45	21.45	21.45	-
Apr 8, 2025	21.45	21.45	21.45	21.45	21.45	-
Apr 7, 2025	21.45	21.45	21.45	21.45	21.45	1,278
Apr 4, 2025	22.10	22.10	22.10	22.10	22.10	-
Apr 3, 2025	22.10	22.10	22.10	22.10	22.10	-
Apr 2, 2025	22.10	22.10	22.10	22.10	22.10	-
Apr 1, 2025	22.10	22.10	22.10	22.10	22.10	-
Mar 31, 2025	22.10	22.10	22.10	22.10	22.10	425
Mar 28, 2025	24.54	24.54	24.54	24.54	24.54	-
Mar 27, 2025	24.54	24.54	24.54	24.54	24.54	-
Mar 26, 2025	24.54	24.54	24.54	24.54	24.54	360
Mar 25, 2025	26.86	26.86	26.86	26.86	26.86	-
Mar 24, 2025	26.86	26.86	26.86	26.86	26.86	-
Mar 21, 2025	26.86	26.86	26.86	26.86	26.86	-
Mar 20, 2025	26.86	26.86	26.86	26.86	26.86	-
Mar 19, 2025	26.86	26.86	26.86	26.86	26.86	185
Mar 18, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 17, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 14, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 13, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 12, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 11, 2025	25.41	25.41	25.41	25.41	25.41	-
Mar 10, 2025	26.32	26.32	25.41	25.41	25.41	900
Mar 7, 2025	25.25	25.25	25.25	25.25	25.25	-
Mar 6, 2025	25.25	25.25	25.25	25.25	25.25	-
Mar 5, 2025	25.25	25.25	25.25	25.25	25.25	100
Mar 4, 2025	25.00	25.00	25.00	25.00	25.00	-
Mar 3, 2025	25.00	25.00	25.00	25.00	25.00	300
Feb 28, 2025	24.57	24.57	24.57	24.57	24.57	-
Feb 27, 2025	24.90	24.90	24.57	24.57	24.57	237
Feb 26, 2025	28.00	28.00	28.00	28.00	28.00	-
Feb 25, 2025	28.00	28.00	28.00	28.00	28.00	-
Feb 24, 2025	28.30	28.31	28.00	28.00	28.00	700
Feb 21, 2025	28.55	28.55	28.55	28.55	28.55	-
Feb 20, 2025	28.23	28.55	28.23	28.55	28.55	1,700
Feb 19, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 18, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 14, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 13, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 12, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 11, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 10, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 7, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 6, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 5, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 4, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 3, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 31, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 30, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 29, 2025	27.80	27.80	27.80	27.80	27.80	180
Jan 28, 2025	30.66	30.66	30.66	30.66	30.66	-
Jan 27, 2025	30.66	30.66	30.66	30.66	30.66	-
Jan 24, 2025	30.66	30.66	30.66	30.66	30.66	-
Jan 23, 2025	30.66	30.66	30.66	30.66	30.66	-
Jan 22, 2025	30.66	30.66	30.66	30.66	30.66	150
Jan 21, 2025	29.38	30.05	29.38	30.05	30.05	1,190
Jan 17, 2025	29.94	29.94	29.38	29.38	29.38	300
Jan 16, 2025	30.55	30.55	30.55	30.55	30.55	700
Jan 15, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 14, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 13, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 10, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 8, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 7, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 6, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 3, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 2, 2025	31.40	31.40	31.40	31.40	31.40	-
Dec 31, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 30, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 27, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 26, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 24, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 23, 2024	30.12	31.40	30.12	31.40	31.40	250
Dec 20, 2024	30.18	30.18	30.18	30.18	30.18	520
Dec 19, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 18, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 17, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 16, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 13, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 12, 2024	32.10	32.10	32.10	32.10	32.10	-
Dec 11, 2024	32.10	32.10	32.10	32.10	32.10	110
Dec 10, 2024	32.15	32.15	32.15	32.15	32.15	1,001
Dec 9, 2024	33.41	33.41	33.41	33.41	33.41	149
Dec 6, 2024	30.49	30.49	30.49	30.49	30.49	-
Dec 5, 2024	30.49	30.49	30.49	30.49	30.49	-
Dec 4, 2024	30.49	30.49	30.49	30.49	30.49	1,650
Dec 3, 2024	27.75	27.75	27.75	27.75	27.75	-
Dec 2, 2024	27.75	27.75	27.75	27.75	27.75	-
Nov 29, 2024	27.75	27.75	27.75	27.75	27.75	-
Nov 27, 2024	27.75	27.75	27.75	27.75	27.75	-
Nov 26, 2024	27.75	27.75	27.75	27.75	27.75	-
Nov 25, 2024	27.75	27.75	27.75	27.75	27.75	-
Nov 22, 2024	27.75	27.75	27.75	27.75	27.75	1,101
Nov 21, 2024	27.00	27.00	27.00	27.00	27.00	602
Nov 20, 2024	29.49	29.49	29.49	29.49	29.49	-
Nov 19, 2024	29.49	29.49	29.49	29.49	29.49	-
Nov 18, 2024	29.49	29.49	29.49	29.49	29.49	-
Nov 15, 2024	29.49	29.49	29.49	29.49	29.49	160
Nov 14, 2024	29.94	29.94	28.76	28.76	28.76	974
Nov 13, 2024	28.69	28.69	28.69	28.69	28.69	152
Nov 12, 2024	29.60	29.60	29.60	29.60	29.60	-
Nov 11, 2024	29.60	29.60	29.60	29.60	29.60	150
Nov 8, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 7, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 6, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 5, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 1, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 31, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 30, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 29, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 28, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 24, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 23, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 21, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 18, 2024	32.40	32.40	32.00	32.00	32.00	340
Oct 17, 2024	31.75	31.75	31.75	31.75	31.75	700
Oct 16, 2024	32.05	32.25	32.05	32.25	32.25	200
Oct 15, 2024	31.71	32.00	31.50	31.50	31.50	605
Oct 14, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 11, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 10, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 9, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 8, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 7, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 4, 2024	34.50	34.50	34.50	34.50	34.50	-
Oct 3, 2024	34.50	34.50	34.50	34.50	34.50	101
Oct 2, 2024	33.69	33.69	33.69	33.69	33.69	639
Oct 1, 2024	36.50	36.50	36.50	36.50	36.50	-
Sep 30, 2024	36.50	36.50	36.50	36.50	36.50	100
Sep 27, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 26, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 25, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 24, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 23, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 20, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 19, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 18, 2024	37.00	37.00	36.10	36.10	36.10	510
Sep 17, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 16, 2024	36.10	36.10	36.10	36.10	36.10	-
Sep 13, 2024	36.10	36.10	36.10	36.10	36.10	105
Sep 12, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 11, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 10, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 9, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 6, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 4, 2024	42.00	42.00	42.00	42.00	42.00	-
Sep 3, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 28, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 27, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 26, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 23, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 22, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 21, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 20, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 19, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 16, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 15, 2024	42.00	42.00	42.00	42.00	42.00	400
Aug 14, 2024	39.00	39.00	39.00	39.00	39.00	-
Aug 13, 2024	39.00	39.00	39.00	39.00	39.00	500
Aug 12, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 9, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 8, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 7, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 6, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 2, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 1, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 31, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 26, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 25, 2024	42.00	42.00	42.00	42.00	42.00	105
Jul 24, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 23, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 22, 2024	46.50	46.50	46.50	46.50	46.50	-
Jul 19, 2024	46.50	46.50	46.50	46.50	46.50	800
Jul 18, 2024	47.20	47.20	47.20	47.20	47.20	140
Jul 17, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 16, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 15, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 12, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 11, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 10, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 9, 2024	47.40	47.40	47.40	47.40	47.40	-
Jul 8, 2024	47.40	47.40	47.40	47.40	47.40	102
Jul 5, 2024	38.40	38.40	38.40	38.40	38.40	-
Jul 3, 2024	38.40	38.40	38.40	38.40	38.40	-
Jul 2, 2024	38.40	38.40	38.40	38.40	38.40	-
Jul 1, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 28, 2024	38.40	38.40	38.40	38.40	38.40	150
Jun 27, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 26, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 24, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 21, 2024	40.00	40.00	40.00	40.00	40.00	235
Jun 20, 2024	41.92	41.92	41.92	41.92	41.92	101
Jun 18, 2024	44.00	44.00	44.00	44.00	44.00	500
Jun 17, 2024	45.00	45.00	45.00	45.00	45.00	-
Jun 14, 2024	45.00	45.00	45.00	45.00	45.00	100
Jun 13, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 12, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 11, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 10, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 7, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 6, 2024	50.00	50.00	50.00	50.00	50.00	110
Jun 5, 2024	47.01	47.01	47.01	47.01	47.01	-
Jun 4, 2024	47.01	47.01	47.01	47.01	47.01	-
Jun 3, 2024	47.01	47.01	47.01	47.01	47.01	-
May 31, 2024	47.01	47.01	47.01	47.01	47.01	160
May 30, 2024	46.56	46.56	46.56	46.56	46.56	-
May 29, 2024	47.89	47.89	46.56	46.56	46.56	200
May 28, 2024	49.94	49.94	49.94	49.94	49.94	110
May 24, 2024	50.13	50.13	50.13	50.13	50.13	-
May 23, 2024	50.13	50.13	50.13	50.13	50.13	199
May 22, 2024	50.99	50.99	50.99	50.99	50.99	-
May 21, 2024	50.99	50.99	50.99	50.99	50.99	-
May 20, 2024	50.99	50.99	50.99	50.99	50.99	-
May 17, 2024	50.99	50.99	50.99	50.99	50.99	100
May 16, 2024	0.87 Dividend
May 16, 2024	47.55	47.55	47.55	47.55	47.55	-
May 15, 2024	47.55	47.55	47.55	47.55	46.68	-
May 14, 2024	47.55	47.55	47.55	47.55	46.68	-
May 13, 2024	47.55	47.55	47.55	47.55	46.68	-
May 10, 2024	47.55	47.55	47.55	47.55	46.68	-
May 9, 2024	47.55	47.55	47.55	47.55	46.68	978
May 8, 2024	45.50	45.50	45.50	45.50	44.67	-
May 7, 2024	45.50	45.50	45.50	45.50	44.67	-
May 6, 2024	45.50	45.50	45.50	45.50	44.67	-
May 3, 2024	45.50	45.50	45.50	45.50	44.67	-
May 2, 2024	45.50	45.50	45.50	45.50	44.67	-
May 1, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 30, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 29, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 26, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 25, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 24, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 23, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 22, 2024	45.50	45.50	45.50	45.50	44.67	-
Apr 19, 2024	45.50	45.50	45.50	45.50	44.67	213
Apr 18, 2024	49.35	49.35	49.35	49.35	48.45	-
Apr 17, 2024	49.35	49.35	49.35	49.35	48.45	-
Apr 16, 2024	49.35	49.35	49.35	49.35	48.45	-

Try again.