AIXTRON SE AIXA
XETR · Germany · Producer Manufacturing
€35.97-1.95 (-5.14%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36.30 | -4.27% | €38.39 | €38.50 | €36.30 | 190.03K |
| 2026-09-30 | €37.92 | +4.00% | €36.54 | €38.36 | €36.53 | 728.18K |
| 2026-09-29 | €36.46 | +4.38% | €35.80 | €37.48 | €35.52 | 672.07K |
| 2026-09-28 | €34.93 | +0.37% | €34.34 | €35.82 | €33.79 | 501.91K |
| 2026-09-25 | €34.80 | -0.80% | €35.47 | €35.81 | €34.77 | 267.70K |
| 2026-09-24 | €35.08 | -2.53% | €35.79 | €35.79 | €34.81 | 378.57K |
| 2026-09-23 | €35.99 | -1.10% | €36.80 | €37.21 | €35.82 | 278.18K |
| 2026-09-22 | €36.39 | -0.57% | €36.77 | €37.20 | €36.13 | 582.27K |
| 2026-09-21 | €36.60 | +5.08% | €35.55 | €37.10 | €35.55 | 430.27K |
| 2026-09-18 | €34.83 | +1.96% | €34.97 | €35.56 | €34.68 | 785.76K |
| 2026-09-17 | €34.16 | +0.06% | €33.80 | €34.89 | €33.60 | 488.22K |
| 2026-09-16 | €34.14 | +2.61% | €34.20 | €34.40 | €33.80 | 491.21K |
| 2026-09-15 | €33.27 | -0.15% | €33.40 | €33.96 | €32.68 | 551.95K |
| 2026-09-14 | €33.32 | -11.24% | €35.54 | €35.66 | €33.00 | 1.40M |
| 2026-09-11 | €37.54 | +1.87% | €36.48 | €37.93 | €36.12 | 362.86K |
| 2026-09-10 | €36.85 | -2.69% | €37.79 | €38.15 | €35.86 | 389.91K |
| 2026-09-09 | €37.87 | -1.25% | €38.34 | €38.34 | €36.91 | 398.22K |
| 2026-09-08 | €38.35 | -1.62% | €38.65 | €38.89 | €37.23 | 488.25K |
| 2026-09-07 | €38.98 | +7.83% | €36.86 | €38.98 | €36.54 | 749.09K |
| 2026-09-04 | €36.15 | +2.03% | €35.75 | €36.75 | €35.60 | 443.22K |
| 2026-09-03 | €35.43 | -0.76% | €35.90 | €36.37 | €34.49 | 453.85K |
| 2026-09-02 | €35.70 | +1.97% | €34.84 | €35.80 | €34.70 | 448.82K |
| 2026-09-01 | €35.01 | -2.18% | €35.75 | €36.17 | €34.66 | 754.02K |
| 2026-08-31 | €35.79 | -2.21% | €36.20 | €36.55 | €35.70 | 447.81K |
| 2026-08-28 | €36.60 | -1.32% | €37.00 | €37.22 | €36.34 | 356.70K |
| 2026-08-27 | €37.09 | +0.87% | €38.01 | €38.70 | €36.79 | 500.07K |
| 2026-08-26 | €36.77 | -1.24% | €36.97 | €37.35 | €36.05 | 570.14K |
| 2026-08-25 | €37.23 | +1.31% | €37.70 | €37.81 | €36.93 | 371.76K |
| 2026-08-24 | €36.75 | -2.49% | €37.00 | €37.66 | €36.60 | 427.17K |
| 2026-08-21 | €37.69 | +1.02% | €37.94 | €38.22 | €37.17 | 542.23K |
| 2026-08-20 | €37.31 | +0.03% | €37.81 | €37.96 | €36.86 | 593.29K |
| 2026-08-19 | €37.30 | -3.07% | €38.63 | €38.82 | €37.14 | 723.50K |
| 2026-08-18 | €38.48 | -8.77% | €41.17 | €41.17 | €38.45 | 881.34K |
| 2026-08-17 | €42.18 | +2.20% | €42.45 | €42.80 | €41.80 | 411.97K |
| 2026-08-14 | €41.27 | -1.41% | €41.22 | €42.68 | €41.09 | 304.25K |
| 2026-08-13 | €41.86 | -2.76% | €43.38 | €43.38 | €41.14 | 661.51K |
| 2026-08-12 | €43.05 | +2.33% | €42.60 | €44.19 | €42.29 | 711.43K |
| 2026-08-11 | €42.07 | +3.95% | €40.50 | €42.33 | €40.25 | 697.11K |
| 2026-08-10 | €40.47 | +0.90% | €40.87 | €41.44 | €40.19 | 655.40K |
| 2026-08-07 | €40.11 | +2.50% | €39.21 | €41.24 | €39.06 | 527.12K |
| 2026-08-06 | €39.13 | +2.33% | €38.03 | €39.20 | €37.44 | 496.09K |
| 2026-08-05 | €38.24 | -0.52% | €39.35 | €39.41 | €37.98 | 603.54K |
| 2026-08-04 | €38.44 | +2.56% | €37.90 | €39.15 | €37.39 | 904.35K |
| 2026-08-03 | €37.48 | +3.34% | €36.86 | €37.78 | €35.36 | 1.01M |
| 2026-07-31 | €36.27 | +5.28% | €37.25 | €38.72 | €35.60 | 1.77M |
| 2026-07-30 | €34.45 | +3.33% | €34.28 | €35.66 | €31.92 | 1.74M |
| 2026-07-29 | €33.34 | -3.25% | €32.62 | €34.88 | €31.42 | 1.36M |
| 2026-07-28 | €34.46 | -10.05% | €37.37 | €37.68 | €33.59 | 1.38M |
| 2026-07-27 | €38.31 | -4.77% | €40.43 | €40.81 | €38.05 | 543.37K |
| 2026-07-24 | €40.23 | -0.27% | €39.66 | €40.62 | €39.33 | 431.83K |
| 2026-07-23 | €40.34 | -3.12% | €41.82 | €42.13 | €40.10 | 429.08K |
| 2026-07-22 | €41.64 | -1.89% | €41.50 | €42.21 | €41.13 | 459.22K |
| 2026-07-21 | €42.44 | +8.29% | €40.56 | €42.44 | €39.77 | 715.35K |
| 2026-07-20 | €39.19 | -0.68% | €39.51 | €40.19 | €38.33 | 331.59K |
| 2026-07-17 | €39.46 | -1.47% | €38.09 | €39.46 | €36.79 | 1.04M |
| 2026-07-16 | €40.05 | -5.23% | €42.60 | €42.61 | €39.39 | 811.59K |
| 2026-07-15 | €42.26 | -3.74% | €45.05 | €45.28 | €41.73 | 617.24K |
| 2026-07-14 | €43.90 | +3.10% | €42.40 | €44.36 | €42.12 | 435.92K |
| 2026-07-13 | €42.58 | -2.41% | €42.30 | €44.07 | €41.85 | 602.62K |
| 2026-07-10 | €43.63 | -3.62% | €43.95 | €44.40 | €43.30 | 534.33K |
| 2026-07-09 | €45.27 | +5.89% | €44.48 | €45.81 | €43.86 | 498.88K |
| 2026-07-08 | €42.75 | -2.73% | €44.06 | €44.08 | €42.31 | 909.18K |
| 2026-07-07 | €43.95 | -12.14% | €46.81 | €48.34 | €43.95 | 1.27M |
| 2026-07-06 | €50.02 | +1.50% | €48.54 | €50.14 | €48.10 | 640.07K |
| 2026-07-03 | €49.28 | +5.98% | €47.87 | €49.50 | €47.56 | 523.97K |
| 2026-07-02 | €46.50 | -9.88% | €50.00 | €51.00 | €46.00 | 1.40M |
| 2026-07-01 | €51.60 | -1.94% | €53.00 | €54.32 | €51.00 | 428.05K |
| 2026-06-30 | €52.62 | +1.31% | €53.90 | €54.00 | €52.36 | 418.96K |
| 2026-06-29 | €51.94 | -0.35% | €52.04 | €53.22 | €49.94 | 467.89K |
| 2026-06-26 | €52.12 | -1.51% | €50.20 | €52.64 | €49.23 | 749.87K |
| 2026-06-25 | €52.92 | -0.79% | €55.06 | €55.54 | €51.32 | 652.01K |
| 2026-06-24 | €53.34 | -3.75% | €55.64 | €56.14 | €53.04 | 513.23K |
| 2026-06-23 | €55.42 | -8.28% | €57.70 | €57.86 | €55.42 | 0 |
| 2026-06-22 | €60.42 | +0.97% | €61.48 | €61.98 | €59.38 | 414.86K |
| 2026-06-19 | €59.84 | -0.43% | €60.12 | €62.18 | €59.30 | 920.82K |
| 2026-06-18 | €60.10 | +0.17% | €60.36 | €62.66 | €59.56 | 565.62K |
| 2026-06-17 | €60.00 | +6.72% | €59.02 | €60.36 | €57.80 | 781.20K |
| 2026-06-16 | €56.22 | -4.49% | €58.70 | €58.86 | €55.90 | 551.36K |
| 2026-06-15 | €58.86 | +3.26% | €58.16 | €59.30 | €57.36 | 571.51K |
| 2026-06-12 | €57.00 | +3.60% | €56.00 | €57.00 | €53.94 | 613.11K |
| 2026-06-11 | €55.02 | +2.15% | €54.34 | €56.16 | €53.68 | 502.52K |
| 2026-06-10 | €53.86 | -2.25% | €54.32 | €55.90 | €52.82 | 809.92K |
| 2026-06-09 | €55.10 | -2.41% | €57.68 | €58.60 | €55.10 | 728.45K |
| 2026-06-08 | €56.46 | +3.33% | €51.76 | €56.88 | €50.98 | 877.34K |
| 2026-06-05 | €54.64 | -4.81% | €55.60 | €55.82 | €54.04 | 900.34K |
| 2026-06-04 | €57.40 | -4.84% | €59.66 | €59.90 | €56.56 | 702.02K |
| 2026-06-03 | €60.32 | +4.14% | €58.14 | €60.80 | €57.10 | 626.62K |
| 2026-06-02 | €57.92 | +4.14% | €56.40 | €58.60 | €54.34 | 879.01K |
| 2026-06-01 | €55.62 | -4.50% | €59.32 | €59.38 | €55.00 | 829.51K |
| 2026-05-29 | €58.24 | -1.62% | €59.48 | €60.22 | €57.70 | 717.07K |