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

Frankfurt - Delayed Quote EUR

AIXTRON SE (AIXA.F)

10.35
+0.37
+(3.73%)
At close: April 22 at 9:42:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.1510.419.9510.3510.354,071
Apr 17, 202510.1010.109.989.989.98750
Apr 16, 20259.8910.079.899.909.902,806
Apr 15, 202510.0310.2810.0310.2510.254,965
Apr 14, 202510.1410.1410.0510.1410.147,450
Apr 11, 20259.599.929.599.749.741,435
Apr 10, 202510.2610.269.659.669.661,620
Apr 9, 20259.2710.059.2710.0510.053,772
Apr 8, 202510.0210.029.409.479.478,488
Apr 7, 20258.569.988.469.769.769,550
Apr 4, 20259.659.788.809.249.2417,280
Apr 3, 20259.9810.029.599.879.874,996
Apr 2, 202510.1510.159.9710.1510.153,567
Apr 1, 202510.3010.4410.1510.1810.182,545
Mar 31, 202510.4310.4310.0810.3210.325,525
Mar 28, 202511.2311.2310.5010.5710.579,388
Mar 27, 202511.3411.3911.1911.3911.392,098
Mar 26, 202511.8111.8111.3711.3711.372,456
Mar 25, 202511.7011.9911.7011.9411.941,135
Mar 24, 202511.9711.9711.8911.8911.891,060
Mar 21, 202511.8511.8511.7011.7011.701,155
Mar 20, 202512.1912.1911.9411.9711.97350
Mar 19, 202512.6512.6512.2012.2012.20455
Mar 18, 202512.0212.8512.0212.5012.505,080
Mar 17, 202511.6812.2111.6812.2112.217,651
Mar 14, 202511.4511.7311.4511.7311.732,743
Mar 13, 202511.7211.7211.6111.6111.611,351
Mar 12, 202511.9111.9311.6011.8911.891,370
Mar 11, 202511.8911.9911.6811.7011.701,018
Mar 10, 202512.6912.6911.8611.8611.869,556
Mar 7, 202512.6112.8012.3812.3812.384,064
Mar 6, 202512.2012.9012.2012.9012.903,955
Mar 5, 202511.4412.3511.4412.3512.351,919
Mar 4, 202511.5511.7311.2011.5111.514,129
Mar 3, 202512.2612.3511.6311.6311.637,108
Feb 28, 202511.4912.3011.1912.2612.2642,120
Feb 27, 202514.0614.0611.2511.8011.8038,667
Feb 26, 202513.9114.4413.9114.2914.293,505
Feb 25, 202514.0114.1013.8114.1014.101,315
Feb 24, 202513.8114.0913.8114.0914.092,585
Feb 21, 202513.8013.9913.8013.8113.81558
Feb 20, 202513.9214.0913.6913.6913.691,000
Feb 19, 202514.0314.3013.9814.1114.112,284
Feb 18, 202513.5514.2013.4214.1614.164,166
Feb 17, 202513.6513.6913.3413.6013.601,259
Feb 14, 202513.4813.6013.4013.4013.40500
Feb 13, 202513.4313.6013.4313.5613.561,390
Feb 12, 202513.6113.6113.3113.3113.31100
Feb 11, 202513.4013.7413.4013.6513.651,300
Feb 10, 202513.3913.4913.2813.4913.49769
Feb 7, 202513.3513.4813.3513.4813.481,368
Feb 6, 202513.7013.7013.3113.3213.322,926
Feb 5, 202513.3513.3913.3513.3913.39100
Feb 4, 202513.0213.3913.0213.3513.3513,544
Feb 3, 202513.3213.3212.8012.9912.993,583
Jan 31, 202513.4513.6013.4513.6013.60466
Jan 30, 202513.3113.6113.3113.6113.611,225
Jan 29, 202513.6013.6013.2513.3013.302,205
Jan 28, 202513.2913.5113.1113.2213.221,193
Jan 27, 202513.6513.6812.7813.1213.125,763
Jan 24, 202513.8613.9213.7013.9013.904,340
Jan 23, 202514.3114.3113.7213.8413.84981
Jan 22, 202514.0014.4214.0014.2614.263,242
Jan 21, 202513.9414.1513.8514.1514.15884
Jan 20, 202514.1514.1513.9113.9613.96364
Jan 17, 202513.9814.2813.9814.2014.202,350
Jan 16, 202514.4814.5414.0514.0614.061,096
Jan 15, 202513.7514.3213.6514.3214.324,629
Jan 14, 202514.1014.2013.8813.8813.881,824
Jan 13, 202515.0015.0113.8613.9313.9319,767
Jan 10, 202515.2815.4014.9814.9814.9810,017
Jan 9, 202515.2415.3715.1015.3715.372,349
Jan 8, 202515.6415.6815.3615.4715.473,574
Jan 7, 202515.1515.9015.1515.7515.752,542
Jan 6, 202514.7315.6414.7315.1515.153,806
Jan 3, 202514.8114.8114.5214.5214.52430
Jan 2, 202515.2615.2614.8014.8914.892,147
Dec 30, 202415.3215.3215.2315.2315.23732
Dec 27, 202415.2115.4015.2115.2715.273,620
Dec 23, 202414.3615.3114.2315.3115.31605
Dec 20, 202413.9314.3013.8014.3014.307,644
Dec 19, 202414.7314.7314.0514.0614.062,954
Dec 18, 202415.0015.2414.9215.2215.224,460
Dec 17, 202414.7415.0014.7414.8614.861,530
Dec 16, 202414.9014.9714.4014.9714.971,540
Dec 13, 202414.9515.0214.8214.8214.823,814
Dec 12, 202415.3615.3614.8514.8514.85711
Dec 11, 202415.2915.3615.2115.2115.212,146
Dec 10, 202415.1715.5115.1715.3815.3830,682
Dec 9, 202414.8915.3114.8915.2215.228,532
Dec 6, 202414.3414.7814.0014.7814.783,855
Dec 5, 202414.2714.6014.2714.5114.512,271
Dec 4, 202413.8814.4413.8814.4414.445,571
Dec 3, 202413.9014.0013.6213.8813.882,739
Dec 2, 202413.7414.0713.4414.0114.017,910
Nov 29, 202413.6213.7313.4813.7213.724,806
Nov 28, 202413.6614.1313.5013.5713.571,320
Nov 27, 202413.6513.8513.3113.7313.738,463
Nov 26, 202413.8213.8213.4913.6213.621,801
Nov 25, 202413.0613.8513.0613.8513.85930
Nov 22, 202412.8013.0512.8012.9312.934,867
Nov 21, 202413.1113.1312.7812.9112.917,312
Nov 20, 202413.2313.3013.0213.1113.114,022
Nov 19, 202413.7013.7013.1213.2413.242,907
Nov 18, 202413.9913.9913.8013.8613.86892
Nov 15, 202413.7013.9313.7013.9313.932,020
Nov 14, 202413.3914.0013.1913.9213.925,183
Nov 13, 202414.1514.1513.7413.7413.744,036
Nov 12, 202414.3014.5214.1014.1714.175,713
Nov 11, 202414.2314.7114.2314.4314.433,023
Nov 8, 202414.5214.6814.2514.2614.262,830
Nov 7, 202414.1014.8014.1014.5914.594,670
Nov 6, 202415.1615.2214.3014.4414.445,165
Nov 5, 202414.6515.1314.5615.1115.111,657
Nov 4, 202414.7314.9514.6114.9514.957,559
Nov 1, 202414.2914.6514.0714.6514.659,471
Oct 31, 202414.4315.7914.0914.6514.6513,105
Oct 30, 202414.8215.1314.7714.9614.962,550
Oct 29, 202414.6814.9614.5014.9514.953,093
Oct 28, 202415.0715.2014.6014.7014.703,382
Oct 25, 202414.6915.0714.6915.0715.071,455
Oct 24, 202414.6214.8914.6214.6714.671,318
Oct 23, 202414.8114.9014.6114.7114.711,645
Oct 22, 202414.6314.8214.5914.8214.824,105
Oct 21, 202414.7714.9014.6114.6114.611,392
Oct 18, 202414.5215.0214.5214.7414.741,910
Oct 17, 202414.6614.8414.6014.6114.612,317
Oct 16, 202414.6614.9514.5314.6614.667,557
Oct 15, 202414.7815.5014.4514.6514.657,537
Oct 14, 202414.8014.9114.4814.7714.771,274
Oct 11, 202414.6514.7514.5714.7014.701,320
Oct 10, 202414.8014.8014.3114.6114.614,475
Oct 9, 202414.9014.9414.6614.8214.8214,283
Oct 8, 202415.1615.3015.0015.2915.294,690
Oct 7, 202416.0016.0015.1015.2015.206,325
Oct 4, 202415.7315.8615.6915.7915.792,083
Oct 3, 202415.7615.8515.5015.5015.503,180
Oct 2, 202415.6015.9315.5015.9015.903,467
Oct 1, 202416.0516.0515.6115.6815.683,105
Sep 30, 202416.0816.0816.0016.0116.013,380
Sep 27, 202416.1316.3515.9816.0816.082,915
Sep 26, 202416.1616.5416.1516.2716.2710,050
Sep 25, 202415.4916.0215.4815.8615.861,973
Sep 24, 202415.6116.2115.6115.9115.91780
Sep 23, 202415.5915.7615.3915.7615.761,300
Sep 20, 202416.0516.0515.4115.7115.712,585
Sep 19, 202416.2316.3916.1116.1116.112,151
Sep 18, 202416.1716.2515.8516.1216.128,624
Sep 17, 202415.7716.3615.7716.1416.144,025
Sep 16, 202416.3416.4315.6515.6515.656,936
Sep 13, 202415.9416.2815.8516.2716.273,040
Sep 12, 202415.1015.8815.1015.8815.886,702
Sep 11, 202415.3815.8614.0014.6014.604,761
Sep 10, 202415.2915.5215.2015.5215.523,097
Sep 9, 202415.3515.4015.0715.4015.403,533
Sep 6, 202415.5015.6615.0915.1315.131,730
Sep 5, 202415.3115.7015.3015.4515.453,063
Sep 4, 202415.5015.5814.9415.4215.426,647
Sep 3, 202416.8716.8715.6515.7415.743,352
Sep 2, 202417.2317.2416.8816.8916.891,690
Aug 30, 202417.4517.4517.2817.2817.281,900
Aug 29, 202416.8417.4316.8017.3517.352,818
Aug 28, 202417.2317.3916.9117.0817.081,283
Aug 27, 202417.1717.5517.1717.3917.391,550
Aug 26, 202417.4117.4417.2517.2517.251,025
Aug 23, 202417.4917.5616.9817.4717.474,025
Aug 22, 202418.1218.1717.6017.6017.604,917
Aug 21, 202418.2318.5818.2318.5818.581,040
Aug 20, 202418.9718.9718.2318.3618.36983
Aug 19, 202418.9419.0418.8118.8118.811,975
Aug 16, 202419.0119.4318.9918.9918.991,896
Aug 15, 202418.1719.1318.1719.1019.101,838
Aug 14, 202418.0018.3318.0018.3118.312,875
Aug 13, 202418.3618.3617.1918.0518.059,403
Aug 12, 202418.9018.9218.4018.4118.412,181
Aug 9, 202418.9619.2518.9018.9018.90606
Aug 8, 202419.1219.1618.4319.1619.162,828
Aug 7, 202419.5819.5819.2319.2319.23300
Aug 6, 202419.7819.8019.3719.6019.601,186
Aug 5, 202419.7119.7118.3819.4319.4311,788
Aug 2, 202420.3120.3119.6019.9119.913,757
Aug 1, 202421.6021.8420.5520.5520.55718
Jul 31, 202421.5521.7821.2721.6921.694,433
Jul 30, 202421.4121.4821.2021.4821.48742
Jul 29, 202420.8821.4420.8821.4421.442,093
Jul 26, 202419.5020.2019.4520.1720.172,704
Jul 25, 202420.2020.5019.1319.6819.687,834
Jul 24, 202420.6520.6519.9020.1620.162,442
Jul 23, 202421.1521.2420.6720.6720.677,793
Jul 22, 202420.2521.1620.2521.1621.166,133
Jul 19, 202421.4421.4420.1820.1820.184,880
Jul 18, 202421.5721.8821.3021.3021.301,915
Jul 17, 202421.8021.9521.7021.7021.703,923
Jul 16, 202421.3022.1621.3021.9321.935,063
Jul 15, 202421.1921.2920.9821.0021.001,285
Jul 12, 202421.6021.6021.2421.3221.321,235
Jul 11, 202421.6121.9621.2321.6921.694,483
Jul 10, 202420.5421.8420.4821.6721.671,467
Jul 9, 202421.4221.4220.2820.6120.612,384
Jul 8, 202422.4522.4521.4121.4221.424,014
Jul 5, 202419.4022.4719.4022.3022.3013,727
Jul 4, 202418.6719.1818.6718.8818.882,867
Jul 3, 202418.4718.9718.4718.7518.752,401
Jul 2, 202417.9218.6417.9218.6418.64865
Jul 1, 202418.6518.6517.9318.0818.083,653
Jun 28, 202418.1018.4318.1018.4318.431,715
Jun 27, 202418.5418.5718.1818.3518.35358
Jun 26, 202418.8118.8118.5418.5418.54651
Jun 25, 202418.6018.8318.2518.8318.832,349
Jun 24, 202418.4819.1418.4818.6918.695,797
Jun 21, 202419.1819.1818.5018.5018.503,956
Jun 20, 202419.1019.5819.0319.1919.193,288
Jun 19, 202420.3420.4419.1519.1719.174,103
Jun 18, 202420.5820.7820.5720.5720.57415
Jun 17, 202420.6520.8020.5020.7420.743,359
Jun 14, 202421.0521.0520.4020.5020.507,480
Jun 13, 202422.0322.0321.1321.1321.1313,037
Jun 12, 202421.7622.2921.7421.7421.741,523
Jun 11, 202422.4122.8321.3621.8321.831,986
Jun 10, 202422.5722.5722.3922.4022.40620
Jun 7, 202422.3122.8422.3122.4122.41664
Jun 6, 202422.2922.5322.2922.5322.532,637
Jun 5, 202421.2022.0321.2022.0022.001,934
Jun 4, 202421.1521.2621.0321.0421.041,745
Jun 3, 202421.1121.3620.9921.3621.363,924
May 31, 202421.5121.5620.8021.0821.083,881
May 30, 202421.2521.7921.2021.7921.793,309
May 29, 202421.8121.8121.2821.2821.283,372
May 28, 202422.7122.7521.8521.8621.863,095
May 27, 202423.2623.2922.7322.8322.834,422
May 24, 202423.3023.4222.9123.4223.422,703
May 23, 202423.3823.4723.2723.2723.278,281
May 22, 202422.6723.0322.4822.9922.99400
May 21, 202423.4723.4722.4622.7822.782,579
May 20, 202423.0423.6922.9023.5023.50945
May 17, 202423.1323.2723.0023.1023.101,364
May 16, 2024 0.4 Dividend
May 16, 202423.7524.1023.3023.3023.303,660
May 15, 202422.5423.9622.5123.9623.565,588
May 14, 202421.3922.7021.3922.7022.322,180
May 13, 202421.9621.9621.4521.4521.091,253
May 10, 202422.2122.3521.8021.9421.571,328
May 9, 202422.1722.3322.1722.3321.96265
May 8, 202422.7822.7822.1222.1221.75855
May 7, 202422.7922.8022.1822.7922.412,321
May 6, 202422.0922.2022.0022.2021.831,976
May 3, 202421.5921.6921.5521.6521.294,405
May 2, 202422.0122.0121.3521.4821.122,600
Apr 30, 202421.9922.0721.8221.9221.553,201
Apr 29, 202423.2623.2621.7521.9821.612,333
Apr 26, 202422.0623.0522.0623.0222.646,270
Apr 25, 202423.4523.4521.8222.1321.765,308
Apr 24, 202423.1323.4722.6123.0022.624,680
Apr 23, 202422.2022.9722.1422.9622.5816,734
Apr 22, 202421.2521.8321.2521.7421.384,450