Aixtron More Historical Data - AIXA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Aixtron SE (AIXA)
Aixtron SE (AIXA) Historical

AIXA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	15.135	-0.18	-1.18%	15.305	15.375	15.085	67,861
Dec 27 2024	15.315	0.06	0.43%	15.295	15.42	15.12	115,960
Dec 23 2024	15.25	1.09	7.66%	14.29	15.32	14.155	154,580
Dec 20 2024	14.165	-0.01	-0.04%	14.10	14.34	13.80	137,048
Dec 19 2024	14.17	-0.85	-5.63%	14.90	15.02	13.985	218,942
Dec 18 2024	15.015	0.24	1.62%	14.895	15.345	14.73	126,240
Dec 17 2024	14.775	0.08	0.51%	14.705	15.135	14.50	79,532
Dec 16 2024	14.70	-0.28	-1.87%	14.945	14.945	14.40	86,112
Dec 13 2024	14.98	0.09	0.60%	14.89	15.10	14.805	150,502
Dec 12 2024	14.89	-0.45	-2.90%	15.255	15.335	14.785	181,495
Dec 11 2024	15.335	0.09	0.56%	15.30	15.475	15.025	122,026
Dec 10 2024	15.25	0.11	0.69%	15.215	15.51	15.00	144,920
Dec 09 2024	15.145	0.21	1.37%	14.935	15.37	14.88	236,594
Dec 06 2024	14.94	0.64	4.44%	14.305	14.94	14.015	190,618
Dec 05 2024	14.305	-0.14	-0.97%	14.375	14.74	14.22	126,817
Dec 04 2024	14.445	0.56	4.03%	13.845	14.445	13.79	205,597
Dec 03 2024	13.885	-0.02	-0.11%	14.065	14.10	13.575	113,191
Dec 02 2024	13.90	0.22	1.57%	13.735	14.145	13.37	134,362
Nov 29 2024	13.685	0.17	1.26%	13.605	13.80	13.42	57,136
Nov 28 2024	13.515	-0.10	-0.70%	13.685	14.14	13.48	168,722
Nov 27 2024	13.61	-0.13	-0.91%	13.605	13.90	13.305	99,460
Nov 26 2024	13.735	-0.15	-1.08%	13.88	13.965	13.425	88,275
Nov 25 2024	13.885	0.85	6.52%	13.045	13.995	12.955	159,002
Nov 22 2024	13.035	0.23	1.84%	12.895	13.10	12.775	144,093
Nov 21 2024	12.80	-0.31	-2.33%	13.005	13.35	12.715	214,182
Nov 20 2024	13.105	-0.18	-1.32%	13.27	13.33	12.95	130,808
Nov 19 2024	13.28	-0.60	-4.29%	13.895	13.925	13.11	183,611
Nov 18 2024	13.875	0.14	0.98%	13.955	14.05	13.705	67,833
Nov 15 2024	13.74	-0.08	-0.54%	13.815	13.965	13.58	100,551
Nov 14 2024	13.815	-0.04	-0.25%	13.50	14.035	13.135	236,857
Nov 13 2024	13.85	-0.36	-2.50%	14.25	14.295	13.58	201,924
Nov 12 2024	14.205	-0.26	-1.80%	14.38	14.69	14.045	107,795
Nov 11 2024	14.465	0.13	0.87%	14.31	14.715	14.225	146,184
Nov 08 2024	14.34	-0.26	-1.78%	14.735	14.865	14.305	104,939
Nov 07 2024	14.60	0.13	0.86%	14.09	14.87	14.01	147,177
Nov 06 2024	14.475	-0.61	-4.01%	15.055	15.315	14.255	171,224
Nov 05 2024	15.08	0.46	3.11%	14.635	15.195	14.625	131,320
Nov 04 2024	14.625	0.13	0.90%	14.51	15.085	14.43	135,253
Nov 01 2024	14.495	-0.12	-0.79%	14.27	14.75	13.87	269,134
Oct 31 2024	14.61	-0.49	-3.25%	14.48	15.97	14.10	461,850
Oct 30 2024	15.10	0.07	0.50%	14.98	15.10	14.66	126,632
Oct 29 2024	15.025	0.35	2.39%	14.67	15.135	14.50	202,999
Oct 28 2024	14.675	-0.16	-1.05%	15.095	15.25	14.515	206,928
Oct 25 2024	14.83	0.05	0.34%	14.825	15.085	14.59	81,096
Oct 24 2024	14.78	0.15	1.03%	14.725	14.895	14.60	98,285
Oct 23 2024	14.63	-0.17	-1.15%	14.805	15.15	14.605	149,344
Oct 22 2024	14.80	0.13	0.85%	14.725	14.86	14.54	70,267
Oct 21 2024	14.675	-0.17	-1.15%	14.85	14.895	14.605	92,382
Oct 18 2024	14.845	0.34	2.31%	14.595	15.09	14.50	161,884
Oct 17 2024	14.51	-0.11	-0.75%	14.695	14.915	14.51	151,981
Oct 16 2024	14.62	0.12	0.83%	14.60	14.935	14.305	143,121
Oct 15 2024	14.50	-0.38	-2.52%	14.87	15.54	14.43	399,297
Oct 14 2024	14.875	0.13	0.85%	14.785	14.975	14.40	189,806
Oct 11 2024	14.75	-0.04	-0.24%	14.70	14.80	14.35	106,649
Oct 10 2024	14.785	0.02	0.14%	14.745	14.795	14.305	221,597
Oct 09 2024	14.765	-0.48	-3.15%	14.90	14.96	14.54	349,307
Oct 08 2024	15.245	-0.10	-0.62%	15.34	15.375	15.00	170,584
Oct 07 2024	15.34	-0.51	-3.19%	15.90	15.90	15.05	268,330
Oct 04 2024	15.845	0.28	1.77%	15.695	16.015	15.55	79,527
Oct 03 2024	15.57	-0.23	-1.46%	15.655	15.92	15.36	107,600

PortugalAnleihe

Global Carbon Strategy Etc

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions