AIXTRON SE (AIXA.DE)
XETRA: AIXA.DE
· Real-Time Price · USD
10.06
-0.04 (-0.45%)
At close: Apr 17, 2025, 5:29 PM
AIXA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.10 | 10.22 | 9.96 | 10.06 | n/a | -0.49% | 363,929 |
| Apr 16, 2025 | 10.08 | 10.15 | 9.86 | 10.11 | n/a | -1.65% | 683,946 |
| Apr 15, 2025 | 10.12 | 10.30 | 10.09 | 10.28 | n/a | 1.58% | 382,273 |
| Apr 14, 2025 | 10.14 | 10.19 | 9.91 | 10.12 | n/a | 3.69% | 498,098 |
| Apr 11, 2025 | 9.82 | 9.96 | 9.60 | 9.76 | n/a | 1.88% | 647,840 |
| Apr 10, 2025 | 10.18 | 10.19 | 9.56 | 9.58 | n/a | 3.79% | 1,002,791 |
| Apr 9, 2025 | 9.44 | 9.66 | 9.22 | 9.23 | n/a | -5.62% | 676,394 |
| Apr 8, 2025 | 9.89 | 9.90 | 9.32 | 9.78 | n/a | 2.95% | 1,221,477 |
| Apr 7, 2025 | 8.49 | 9.98 | 8.45 | 9.50 | n/a | 3.26% | 1,707,122 |
| Apr 4, 2025 | 9.65 | 9.65 | 8.76 | 9.20 | n/a | -4.66% | 1,787,661 |
| Apr 3, 2025 | 9.92 | 10.09 | 9.56 | 9.65 | n/a | -4.64% | 992,455 |
| Apr 2, 2025 | 10.14 | 10.20 | 9.89 | 10.12 | n/a | -0.69% | 674,938 |
| Apr 1, 2025 | 10.30 | 10.38 | 10.08 | 10.19 | n/a | 0.49% | 628,267 |
| Mar 31, 2025 | 10.34 | 10.50 | 10.09 | 10.14 | n/a | -4.07% | 969,493 |
| Mar 28, 2025 | 11.07 | 11.14 | 10.30 | 10.57 | n/a | -5.79% | 1,744,065 |
| Mar 27, 2025 | 11.27 | 11.40 | 11.15 | 11.22 | n/a | -1.23% | 672,546 |
| Mar 26, 2025 | 11.69 | 11.80 | 11.36 | 11.36 | n/a | -3.89% | 960,575 |
| Mar 25, 2025 | 11.70 | 12.00 | 11.60 | 11.82 | n/a | 0.68% | 485,989 |
| Mar 24, 2025 | 11.95 | 12.05 | 11.74 | 11.74 | n/a | -0.51% | 929,321 |
| Mar 21, 2025 | 11.82 | 11.88 | 11.59 | 11.80 | n/a | -1.17% | 983,471 |