Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AIXTRON SE (AIX2.F)

Compare
19.50
-1.10
(-5.34%)
As of 10:37:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202518.9019.5018.9019.5019.50180
Apr 8, 202519.5020.6019.5020.6020.6015
Apr 7, 202516.4020.6016.4020.6020.6031
Apr 4, 202519.0019.0019.0019.0019.00-
Apr 3, 202519.2020.6019.2020.6020.6010
Apr 2, 202520.0020.0020.0020.0020.00-
Apr 1, 202520.4020.4020.4020.4020.40-
Mar 31, 202520.6020.6020.6020.6020.60-
Mar 28, 202522.2022.2022.2022.2022.20-
Mar 27, 202522.4022.4022.4022.4022.40-
Mar 26, 202523.4023.4023.4023.4023.40-
Mar 25, 202523.2023.2023.2023.2023.20-
Mar 24, 202523.2023.2023.2023.2023.20-
Mar 21, 202523.4023.4023.4023.4023.40-
Mar 20, 202524.0024.0024.0024.0024.00-
Mar 19, 202524.6024.6024.6024.6024.60-
Mar 18, 202523.8023.8023.8023.8023.80-
Mar 17, 202523.0023.0023.0023.0023.00-
Mar 14, 202522.6022.6022.6022.6022.60-
Mar 13, 202523.2023.2023.2023.2023.20-
Mar 12, 202523.4023.4023.4023.4023.40-
Mar 11, 202523.4023.4023.4023.4023.40-
Mar 10, 202525.2025.2025.2025.2025.20-
Mar 7, 202524.8025.0024.8024.8024.80396
Mar 6, 202524.0025.4024.0025.4025.40447
Mar 5, 202522.6022.6022.6022.6022.60-
Mar 4, 202522.8022.8022.8022.8022.80-
Mar 3, 202524.0024.0024.0024.0024.00-
Feb 28, 202523.0023.0023.0023.0023.00-
Feb 27, 202527.2027.2027.2027.2027.20-
Feb 26, 202527.6027.6027.6027.6027.60-
Feb 25, 202527.8027.8027.8027.8027.80-
Feb 24, 202527.4027.4027.4027.4027.40-
Feb 21, 202527.2028.2027.2028.2028.2036
Feb 20, 202527.6027.6027.6027.6027.60-
Feb 19, 202527.8027.8027.8027.8027.80-
Feb 18, 202526.8026.8026.8026.8026.80-
Feb 17, 202526.8026.8026.8026.8026.80-
Feb 14, 202526.8026.8026.8026.8026.80-
Feb 13, 202526.6026.6026.6026.6026.60-
Feb 12, 202526.4026.4026.4026.4026.40-
Feb 11, 202526.0026.0026.0026.0026.00-
Feb 10, 202525.6025.6025.6025.6025.60-
Feb 7, 202525.8025.8025.8025.8025.80-
Feb 6, 202526.4026.4026.4026.4026.40-
Feb 5, 202525.8025.8025.8025.8025.80-
Feb 4, 202525.2025.2025.2025.2025.20-
Feb 3, 202524.8024.8024.8024.8024.80-
Jan 31, 202526.0026.0026.0026.0026.00-
Jan 30, 202525.6025.6025.6025.6025.60-
Jan 29, 202525.8025.8025.8025.8025.80-
Jan 28, 202525.4025.4025.4025.4025.40-
Jan 27, 202526.2026.2026.2026.2026.20-
Jan 24, 202526.6026.6026.6026.6026.60-
Jan 23, 202527.4027.4027.4027.4027.40-
Jan 22, 202527.0027.0027.0027.0027.00-
Jan 21, 202527.0027.0027.0027.0027.00-
Jan 20, 202527.4027.4027.4027.4027.40-
Jan 17, 202527.0027.0027.0027.0027.00-
Jan 16, 202528.0028.0028.0028.0028.00-
Jan 15, 202526.6026.6026.6026.6026.60-
Jan 14, 202527.2028.4027.2028.4028.405
Jan 13, 202529.0029.0029.0029.0029.00-
Jan 10, 202529.6029.6029.6029.6029.60-
Jan 9, 202529.6029.6029.6029.6029.60-
Jan 8, 202530.2030.2030.2030.2030.20-
Jan 7, 202529.2029.2029.2029.2029.20-
Jan 6, 202528.4028.4028.4028.4028.40-
Jan 3, 202528.6028.6028.6028.6028.60-
Jan 2, 202529.4029.4029.4029.4029.40-
Dec 30, 202429.6029.6029.6029.6029.60-
Dec 27, 202429.6029.6029.6029.6029.60-
Dec 23, 202427.4027.4027.4027.4027.40-
Dec 20, 202427.0027.0027.0027.0027.00-
Dec 19, 202428.4028.4028.4028.4028.40-
Dec 18, 202428.8028.8028.8028.8028.80-
Dec 17, 202428.4028.4028.4028.4028.40-
Dec 16, 202428.6028.6028.6028.6028.60-
Dec 13, 202428.8028.8028.8028.8028.80-
Dec 12, 202429.6029.6029.6029.6029.60-
Dec 11, 202429.6029.6029.6029.6029.60-
Dec 10, 202429.4029.4029.4029.4029.40-
Dec 9, 202428.8028.8028.8028.8028.80-
Dec 6, 202427.8027.8027.8027.8027.80-
Dec 5, 202427.8027.8027.8027.8027.80-
Dec 4, 202426.8026.8026.8026.8026.80-
Dec 3, 202426.8026.8026.8026.8026.80-
Dec 2, 202426.2026.2026.2026.2026.20-
Nov 29, 202426.0026.0026.0026.0026.00-
Nov 28, 202426.4026.4026.4026.4026.40-
Nov 27, 202426.4026.4026.4026.4026.40-
Nov 26, 202426.6026.6026.6026.6026.60-
Nov 25, 202425.2025.2025.2025.2025.20-
Nov 22, 202424.6024.6024.6024.6024.60-
Nov 21, 202425.2025.2025.2025.2025.20-
Nov 20, 202425.6025.6025.6025.6025.60-
Nov 19, 202426.4026.4026.4026.4026.40-
Nov 18, 202426.8026.8026.8026.8026.80-
Nov 15, 202426.6026.6026.6026.6026.60-
Nov 14, 202425.4025.4025.4025.4025.40-
Nov 13, 202428.0028.0028.0028.0028.0060
Nov 12, 202428.0028.0028.0028.0028.00-
Nov 11, 202427.6027.6027.6027.6027.60-
Nov 8, 202428.2028.2028.2028.2028.20-
Nov 7, 202427.2027.2027.2027.2027.20-
Nov 6, 202428.8028.8028.8028.8028.80-
Nov 5, 202428.2028.2028.2028.2028.20-
Nov 4, 202428.2028.2028.2028.2028.20-
Nov 1, 202427.6027.6027.6027.6027.60-
Oct 31, 202428.0028.0028.0028.0028.00-
Oct 30, 202428.8028.8028.8028.8028.80-
Oct 29, 202428.4028.4028.4028.4028.40-
Oct 28, 202429.2029.2029.2029.2029.20-
Oct 25, 202428.4028.8028.4028.8028.80140
Oct 24, 202428.4028.4028.4028.4028.40-
Oct 23, 202428.6028.6028.6028.6028.60-
Oct 22, 202428.2028.2028.2028.2028.20-
Oct 21, 202428.6028.6028.6028.6028.60-
Oct 18, 202428.0028.0028.0028.0028.00-
Oct 17, 202428.4028.4028.4028.4028.40-
Oct 16, 202428.2028.2028.2028.2028.20-
Oct 15, 202428.6028.6028.6028.6028.60-
Oct 14, 202428.4028.4028.4028.4028.40-
Oct 11, 202428.4028.4028.4028.4028.40-
Oct 10, 202428.6028.6028.6028.6028.60-
Oct 9, 202428.6028.6028.6028.6028.60-
Oct 8, 202429.4029.4029.4029.4029.40-
Oct 7, 202430.8030.8030.8030.8030.80-
Oct 4, 202430.2030.2030.2030.2030.20-
Oct 3, 202430.6030.6030.6030.6030.60-
Oct 2, 202430.2030.2030.2030.2030.20-
Oct 1, 202431.2031.2031.2031.2031.20-
Sep 30, 202431.2033.2031.2033.2033.205
Sep 27, 202431.2031.2031.2031.2031.20-
Sep 26, 202431.2031.2031.2031.2031.20-
Sep 25, 202430.0030.0030.0030.0030.00-
Sep 24, 202430.2030.2030.2030.2030.20-
Sep 23, 202430.2030.2030.2030.2030.20-
Sep 20, 202431.2031.2031.2031.2031.20-
Sep 19, 202431.4031.4031.4031.4031.40-
Sep 18, 202431.2031.2031.2031.2031.20-
Sep 17, 202430.6031.8030.6031.8031.80100
Sep 16, 202431.8031.8031.8031.8031.80-
Sep 13, 202430.8030.8030.8030.8030.80-
Sep 12, 202429.2029.2029.2029.2029.20-
Sep 11, 202429.8029.8029.8029.8029.80-
Sep 10, 202429.6029.6029.6029.6029.60-
Sep 9, 202429.2029.2029.2029.2029.20-
Sep 6, 202430.0030.0030.0030.0030.00-
Sep 5, 202429.8029.8029.8029.8029.80-
Sep 4, 202429.8029.8029.8029.8029.80-
Sep 3, 202432.8032.8032.8032.8032.80-
Sep 2, 202433.6033.6033.6033.6033.60-
Aug 30, 202434.0034.0034.0034.0034.00-
Aug 29, 202432.8032.8032.8032.8032.80-
Aug 28, 202433.4033.4033.4033.4033.40-
Aug 27, 202433.4033.4033.4033.4033.40-
Aug 26, 202433.6033.6033.6033.6033.60-
Aug 23, 202434.0034.0034.0034.0034.00-
Aug 22, 202435.2035.2035.2035.2035.20-
Aug 21, 202435.6035.6035.6035.6035.60-
Aug 20, 202437.0037.0037.0037.0037.00-
Aug 19, 202436.8036.8036.8036.8036.80-
Aug 16, 202437.0037.0037.0037.0037.00-
Aug 15, 202435.4035.4035.4035.4035.40-
Aug 14, 202435.0035.0035.0035.0035.00-
Aug 13, 202435.8035.8035.8035.8035.80-
Aug 12, 202436.6036.6036.6036.6036.60-
Aug 9, 202437.0037.0037.0037.0037.00-
Aug 8, 202437.2037.2037.2037.2037.20-
Aug 7, 202438.2038.2038.2038.2038.20-
Aug 6, 202438.2038.2038.2038.2038.20-
Aug 5, 202436.2036.2036.2036.2036.20-
Aug 2, 202439.2039.2039.2039.2039.20-
Aug 1, 202442.2042.2042.2042.2042.20-
Jul 31, 202442.0042.0042.0042.0042.00-
Jul 30, 202441.8041.8041.8041.8041.80-
Jul 29, 202440.8040.8040.8040.8040.80-
Jul 26, 202438.0038.0038.0038.0038.00-
Jul 25, 202439.2039.2039.2039.2039.20-
Jul 24, 202440.4040.4040.4040.4040.40-
Jul 23, 202441.4041.4041.4041.4041.40-
Jul 22, 202439.6039.6039.6039.6039.60-
Jul 19, 202441.6041.6041.6041.6041.60-
Jul 18, 202442.2042.2042.2042.2042.20-
Jul 17, 202442.6042.6042.6042.6042.60-
Jul 16, 202441.6041.6041.6041.6041.60-
Jul 15, 202441.4041.4041.4041.4041.40-
Jul 12, 202442.2042.2042.2042.2042.20-
Jul 11, 202442.4042.4042.4042.4042.40-
Jul 10, 202440.2040.2040.2040.2040.20-
Jul 9, 202442.0042.0042.0042.0042.00-
Jul 8, 202443.8043.8043.8043.8043.80-
Jul 5, 202438.2038.2038.2038.2038.20-
Jul 4, 202436.4036.4036.4036.4036.40-
Jul 3, 202436.0036.0036.0036.0036.00-
Jul 2, 202434.8034.8034.8034.8034.80-
Jul 1, 202436.0036.0036.0036.0036.00-
Jun 28, 202437.0037.0037.0037.0037.00107
Jun 27, 202436.0036.0036.0036.0036.00-
Jun 26, 202436.2036.2036.2036.2036.20-
Jun 25, 202436.2036.2036.2036.2036.20-
Jun 24, 202436.0036.0036.0036.0036.00-
Jun 21, 202437.2037.2037.2037.2037.20-
Jun 20, 202437.2037.2037.2037.2037.20-
Jun 19, 202439.8039.8039.8039.8039.80-
Jun 18, 202440.2040.2040.2040.2040.20-
Jun 17, 202440.4042.2040.0040.0040.0016
Jun 14, 202441.2041.2041.2041.2041.20-
Jun 13, 202443.2043.2043.2043.2043.20-
Jun 12, 202443.2043.2043.2043.2043.20-
Jun 11, 202443.8043.8043.8043.8043.8010
Jun 10, 202443.8043.8043.8043.8043.80-
Jun 7, 202443.6043.6043.6043.6043.60-
Jun 6, 202443.4043.4043.4043.4043.40-
Jun 5, 202441.4041.4041.4041.4041.40-
Jun 4, 202441.4041.4041.4041.4041.40-
Jun 3, 202441.0041.0041.0041.0041.00-
May 31, 202442.2042.2042.2042.2042.20-
May 30, 202442.4042.4042.4042.4042.40-
May 29, 202443.4043.4043.4043.4043.40-
May 28, 202443.8043.8043.8043.8043.80-
May 27, 202444.4044.4044.4044.4044.40-
May 24, 202444.4044.4044.4044.4044.40-
May 23, 202444.6044.6044.6044.6044.60-
May 22, 202443.4043.4043.4043.4043.40-
May 21, 202445.4045.4045.4045.4045.40-
May 20, 202444.4044.4044.4044.4044.40-
May 17, 202444.6044.6044.6044.6044.60-
May 16, 2024 0.79 Dividend
May 16, 202445.0045.0045.0045.0045.00-
May 15, 202443.4043.4043.4043.4042.53-
May 14, 202441.2041.2041.2041.2040.38-
May 13, 202442.0042.0042.0042.0041.16-
May 10, 202442.8042.8042.8042.8041.94-
May 9, 202442.8042.8042.8042.8041.94-
May 8, 202443.4043.4043.4043.4042.53-
May 7, 202443.8043.8043.8043.8042.92-
May 6, 202442.2042.2042.2042.2041.36-
May 3, 202441.2041.2041.2041.2040.38-
May 2, 202441.4041.4041.4041.4040.57-
Apr 30, 202442.4042.4042.4042.4041.55-
Apr 29, 202444.0044.0044.0044.0043.12-
Apr 26, 202442.6042.6042.6042.6041.75-
Apr 25, 202444.8044.8044.8044.8043.90-
Apr 24, 202444.0044.0044.0044.0043.12-
Apr 23, 202442.6042.6042.6042.6041.75-
Apr 22, 202440.8040.8040.8040.8039.98-
Apr 19, 202442.6042.6042.6042.6041.75-
Apr 18, 202442.8042.8042.8042.8041.94-
Apr 17, 202441.8041.8041.8041.8040.96-
Apr 16, 202441.8041.8041.8041.8040.96-
Apr 15, 202441.8041.8041.6041.6040.7710
Apr 12, 202443.6047.6043.6046.2045.2810
Apr 11, 202442.4042.4042.4042.4041.55-
Apr 10, 202442.6042.6042.6042.6041.75-
Apr 9, 202445.2045.2045.2045.2044.30-