AIXTRON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	15.45	15.52	14.92	15.09	15.09	-3.39%	545,320
Sep 25, 2025	15.75	15.92	15.54	15.62	15.62	-0.70%	655,513
Sep 24, 2025	15.21	15.83	15.21	15.73	15.73	3.97%	864,909
Sep 23, 2025	14.45	15.39	14.38	15.13	15.13	4.42%	1,167,138
Sep 22, 2025	13.96	14.53	13.67	14.49	14.49	6.00%	765,821
Sep 19, 2025	13.90	13.95	13.58	13.67	13.67	-1.73%	907,552
Sep 18, 2025	13.00	13.95	12.96	13.91	13.91	9.01%	972,203
Sep 17, 2025	12.38	12.78	12.32	12.76	12.76	3.07%	540,042
Sep 16, 2025	12.51	12.64	12.33	12.38	12.38	0.16%	475,562
Sep 15, 2025	12.26	12.46	12.22	12.36	12.36	1.48%	384,370
Sep 12, 2025	12.20	12.30	12.08	12.18	12.18	0.50%	275,406
Sep 11, 2025	12.16	12.26	12.07	12.12	12.12	-0.33%	231,127
Sep 10, 2025	12.35	12.54	12.06	12.16	12.16	-1.54%	413,322
Sep 9, 2025	12.38	12.55	12.27	12.35	12.35	-0.32%	270,209
Sep 8, 2025	12.35	12.46	12.25	12.39	12.39	1.39%	262,855
Sep 5, 2025	12.19	12.22	11.97	12.22	12.22	1.83%	544,860
Sep 4, 2025	11.97	12.15	11.91	12.00	12.00	0.50%	347,744
Sep 3, 2025	12.10	12.22	11.94	11.94	11.94	0.59%	459,716
Sep 2, 2025	12.39	12.39	11.85	11.87	11.87	-4.35%	664,927
Sep 1, 2025	12.49	12.57	12.36	12.41	12.41	-1.04%	319,777
Aug 29, 2025	12.85	12.92	12.53	12.54	12.54	-2.64%	715,055
Aug 28, 2025	12.89	13.05	12.82	12.88	12.88	0.08%	323,828
Aug 27, 2025	13.11	13.17	12.83	12.87	12.87	-0.85%	271,189
Aug 26, 2025	13.16	13.16	12.88	12.98	12.98	-1.82%	504,291
Aug 25, 2025	13.16	13.25	13.01	13.22	13.22	0.53%	293,245
Aug 22, 2025	12.71	13.16	12.71	13.15	13.15	2.73%	422,133
Aug 21, 2025	12.87	12.90	12.71	12.80	12.80	-0.31%	306,981
Aug 20, 2025	12.91	13.10	12.78	12.84	12.84	-2.21%	351,314
Aug 19, 2025	13.09	13.21	13.02	13.13	13.13	0.31%	345,020
Aug 18, 2025	13.36	13.37	12.99	13.09	13.09	-1.36%	235,096
Aug 15, 2025	13.56	13.62	13.23	13.27	13.27	-2.14%	326,402
Aug 14, 2025	13.74	13.89	13.55	13.56	13.56	-1.17%	290,276
Aug 13, 2025	14.01	14.01	13.65	13.72	13.72	-0.58%	435,024
Aug 12, 2025	13.53	13.80	13.41	13.80	13.80	1.85%	461,024
Aug 11, 2025	13.66	13.73	13.50	13.55	13.55	-0.59%	259,566
Aug 8, 2025	13.23	13.63	13.18	13.63	13.63	2.64%	471,070
Aug 7, 2025	13.05	13.33	12.87	13.28	13.28	2.31%	561,586
Aug 6, 2025	13.50	13.50	12.86	12.98	12.98	-3.64%	686,568
Aug 5, 2025	14.10	14.24	13.34	13.47	13.47	-4.06%	1,103,018
Aug 4, 2025	14.47	14.67	13.96	14.04	14.04	-2.70%	762,520
Aug 1, 2025	14.70	14.92	14.26	14.43	14.43	-2.96%	705,266
Jul 31, 2025	15.10	15.97	14.50	14.87	14.87	-1.39%	1,719,812
Jul 30, 2025	15.00	15.31	14.95	15.08	15.08	0.13%	767,958
Jul 29, 2025	15.85	15.91	15.06	15.06	15.06	-4.56%	611,391
Jul 28, 2025	15.78	15.96	15.60	15.78	15.78	2.53%	724,823
Jul 25, 2025	15.31	15.43	15.18	15.39	15.39	-0.06%	875,868
Jul 24, 2025	15.36	15.57	15.05	15.40	15.40	0.98%	703,715
Jul 23, 2025	15.81	15.86	15.23	15.25	15.25	-2.80%	974,518
Jul 22, 2025	16.09	16.09	15.69	15.69	15.69	-3.33%	529,906
Jul 21, 2025	16.34	16.53	16.18	16.23	16.23	-0.55%	271,719