Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
AIXTRON SE Namen AKT (PK) (AIXXF)
AIXTRON SE Namen AKT (PK) (AIXXF) Historical

AIXXF AIXTRON SE Namen AKT (PK)

19.75

-0.25 (-1.25%)

Jun 28 2024 - Closed

Delayed by 15 minutes

AIXXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	19.75	-0.25	-1.25%	19.42	20.014	19.42	34,426
Jun 27 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0
Jun 26 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0
Jun 25 2024	20.00	-0.81	-3.87%	20.00	20.00	20.00	150
Jun 24 2024	20.8053	0.24	1.17%	19.48	20.8053	19.48	394
Jun 21 2024	20.5652	-0.43	-2.07%	20.44	20.58	20.15	3,596
Jun 20 2024	21.00	-1.60	-7.08%	20.60	21.072	20.60	10,000
Jun 18 2024	22.60	0.20	0.89%	22.63	22.63	22.60	460
Jun 17 2024	22.40	0.00	0.00%	22.40	22.40	22.40	0
Jun 14 2024	22.40	-2.13	-8.69%	21.936	22.40	21.936	1,105
Jun 13 2024	24.5326	0.00	0.00%	24.5326	24.5326	24.5326	0
Jun 12 2024	24.5326	0.86	3.62%	24.5326	24.5326	24.5326	101
Jun 11 2024	23.675	0.00	0.00%	23.675	23.675	23.675	0
Jun 10 2024	23.675	-1.03	-4.15%	23.675	23.675	23.675	180
Jun 07 2024	24.70	-0.09	-0.36%	24.70	24.70	24.70	340
Jun 06 2024	24.79	0.41	1.67%	24.79	24.79	24.79	218
Jun 05 2024	24.3825	1.08	4.65%	24.3825	24.3825	24.3825	150
Jun 04 2024	23.30	0.00	0.00%	23.30	23.30	23.30	0
Jun 03 2024	23.30	0.00	0.00%	23.30	23.30	23.30	0
May 31 2024	23.30	-0.20	-0.85%	23.30	23.30	23.30	100
May 30 2024	23.50	0.00	0.00%	23.50	23.50	23.50	0
May 29 2024	23.50	-0.22	-0.91%	22.267	23.50	22.267	1,700
May 28 2024	23.7154	-1.28	-5.14%	23.624	23.75	22.965	11,940
May 24 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 23 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 22 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
May 21 2024	25.00	-1.00	-3.85%	24.45	25.00	24.45	200
May 20 2024	26.00	-0.33	-1.27%	25.43	26.00	25.245	12,574
May 17 2024	26.3337	0.00	0.00%	26.3337	26.3337	26.3337	0
May 16 2024	26.3337	0.00	0.00%	26.3337	26.3337	26.3337	0
May 15 2024	26.3337	1.48	5.97%	26.3337	26.3337	26.3337	128
May 14 2024	24.85	2.04	8.93%	24.85	24.85	24.85	100
May 13 2024	22.8125	-0.81	-3.42%	22.8125	22.8125	22.8125	175
May 10 2024	23.62	-0.47	-1.95%	23.62	23.62	23.62	125
May 09 2024	24.09	-0.06	-0.25%	23.40	24.09	23.40	8,115
May 08 2024	24.15	-0.35	-1.43%	24.15	24.15	24.15	182
May 07 2024	24.50	0.27	1.14%	24.50	24.50	24.50	130
May 06 2024	24.225	0.00	0.00%	24.225	24.225	24.225	0
May 03 2024	24.225	0.37	1.56%	24.225	24.225	24.225	225
May 02 2024	23.853	0.30	1.27%	23.00	23.853	23.00	745
May 01 2024	23.553	0.00	0.00%	23.553	23.553	23.553	0
Apr 30 2024	23.553	0.00	0.00%	23.553	23.553	23.553	5
Apr 29 2024	23.553	-1.40	-5.60%	23.553	23.553	23.553	800
Apr 26 2024	24.95	1.25	5.29%	24.75	25.104	24.72	17,805
Apr 25 2024	23.697	-1.19	-4.79%	23.697	23.697	23.697	170
Apr 24 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Apr 23 2024	24.89	1.19	5.02%	24.89	24.89	24.89	750
Apr 22 2024	23.70	0.00	0.00%	23.70	23.70	23.70	0
Apr 19 2024	23.70	0.00	0.00%	23.70	23.70	23.70	0
Apr 18 2024	23.70	0.00	0.00%	23.70	23.70	23.70	0
Apr 17 2024	23.70	-0.55	-2.27%	23.70	23.70	23.70	100
Apr 16 2024	24.25	0.55	2.32%	22.51	24.25	22.51	542
Apr 15 2024	23.70	-0.30	-1.25%	23.70	23.70	23.70	400
Apr 12 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 11 2024	24.00	0.33	1.39%	23.9191	24.00	23.9191	5,431
Apr 10 2024	23.67	-1.29	-5.17%	23.67	23.67	23.67	1,563
Apr 09 2024	24.96	-0.04	-0.16%	24.96	24.96	24.96	550
Apr 08 2024	25.00	-0.19	-0.74%	25.00	25.00	25.00	100
Apr 05 2024	25.186	0.00	0.00%	25.186	25.186	25.186	0
Apr 04 2024	25.186	-0.81	-3.13%	25.4345	25.4345	25.186	455
Apr 03 2024	26.00	-0.67	-2.51%	25.50	26.02	25.375	11,927
Apr 02 2024	26.67	0.00	0.00%	26.67	26.67	26.67	0
Apr 01 2024	26.67	0.12	0.45%	27.00	27.00	26.67	661

AIXTRON SE Namen AKT (PK)

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