Aixtron Se (OP: AIXXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.02 | 0 | -1.41(-9.76%) | |||
| Mar 06, 2025 | 14.43 | 46 | +1.25(+9.50%) | |||
| Mar 05, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 300 | +0.93(+7.59%) |
| Mar 03, 2025 | 12.25 | 0 | -0.60(-4.67%) | |||
| Feb 28, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 150 | +0.98(+8.26%) |
| Feb 27, 2025 | 12.78 | 13.64 | 11.87 | 11.87 | 2,724 | -3.36(-22.06%) |
| Feb 25, 2025 | 15.23 | 10 | +0.53(+3.57%) | |||
| Feb 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 130 | +0.39(+2.72%) |
| Feb 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 259 | -0.27(-1.85%) |
| Feb 19, 2025 | 14.59 | 13 | -0.05(-0.34%) | |||
| Feb 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 209 | +0.45(+3.14%) |
| Feb 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 340 | -0.09(-0.63%) |
| Feb 13, 2025 | 14.01 | 14.41 | 14.01 | 14.28 | 10,110 | +1.09(+8.26%) |
| Feb 12, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 377 | -0.67(-4.84%) |
| Feb 10, 2025 | 13.86 | 25 | -0.14(-0.99%) | |||
| Feb 07, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 105 | +0.11(+0.79%) |
| Feb 06, 2025 | 14.10 | 14.10 | 13.43 | 13.89 | 2,825 | -0.58(-4.03%) |
| Feb 05, 2025 | 14.30 | 14.47 | 14.29 | 14.47 | 12,243 | +0.51(+3.64%) |
| Feb 04, 2025 | 14.04 | 14.13 | 13.87 | 13.96 | 15,875 | +0.30(+2.23%) |
| Feb 03, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 285 | -0.37(-2.60%) |
| Jan 31, 2025 | 13.99 | 14.03 | 13.99 | 14.03 | 1,734 | +0.33(+2.37%) |
| Jan 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 115 | +0.05(+0.37%) |
| Jan 29, 2025 | 13.66 | 13.66 | 13.62 | 13.65 | 800 | -0.20(-1.44%) |
| Jan 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.68(-4.65%) |
| Jan 24, 2025 | 14.53 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2025 | 14.52 | 0 | -0.19(-1.26%) | |||
| Jan 13, 2025 | 14.71 | 62 | -1.28(-8.01%) | |||
| Jan 10, 2025 | 15.88 | 15.99 | 15.88 | 15.99 | 15,843 | +0.11(+0.69%) |
| Jan 08, 2025 | 16.35 | 16.35 | 15.88 | 15.88 | 208 | -0.47(-2.87%) |
| Jan 07, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 212 | +0.45(+2.83%) |
| Jan 06, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 3,249 | +0.59(+3.85%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.