aXendis Capital SE (DUSE:9D6)
Germany
· Delayed Price · Currency is EUR 1.620
0.00 (0.00%)
At close: Dec 3, 2025
aXendis Capital SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 886 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 400 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 250 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 326 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 24 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 250 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 676 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | - |
| Sep 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.41% | 1,000 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | - |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | - |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 29,295 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | 705 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 295 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 1,000 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | - |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 1,500 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | - |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Aug 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 2,450 |