Aixtron Se - AIXA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20	18.94	19.2	20.05	18.86	651,864
January 13, 2026	20.1	20.02	20.09	20.12	19.76	814,151
January 12, 2026	20.94	20.4	20.4	21.29	19.95	717,673
January 09, 2026	19.9	20.4	20.4	20.47	19.68	548,916
January 08, 2026	20.6	19.76	19.76	20.75	19.62	1.19M
January 07, 2026	21.26	20.81	20.81	21.54	20.67	786,581
January 06, 2026	20.8	21.27	21.27	21.37	20.41	821,934
January 05, 2026	20	20.16	20.16	20.63	20	945,402
January 02, 2026	17.33	19.47	19.47	19.73	17.33	1.8M
December 30, 2025	17.07	17.31	17.31	17.31	16.98	118,307
December 29, 2025	17.1	17	17	17.36	16.98	326,971
December 23, 2025	16.94	17.13	17.13	17.13	16.86	196,419
December 22, 2025	17	16.7	16.7	17.34	16.7	343,701
December 19, 2025	16.47	16.56	16.56	16.69	16.35	588,052
December 18, 2025	16.47	16.57	16.57	16.67	16.32	505,188
December 17, 2025	17.18	16.59	16.59	17.29	16.43	434,198
December 16, 2025	16.6	17.17	17.17	17.24	16.53	406,461
December 15, 2025	16.9	17.02	17.02	17.11	16.81	396,303
December 12, 2025	17.9	16.86	16.86	17.92	16.86	657,483
December 11, 2025	17.44	17.64	17.64	17.89	17.42	324,125
December 10, 2025	17.69	17.61	17.61	18	17.5	376,421
December 09, 2025	17.66	17.51	17.51	17.84	17.23	543,649
December 08, 2025	18.47	17.59	17.59	18.59	17.59	1.07M
December 05, 2025	18.18	18.35	18.35	18.64	18.13	526,481
December 04, 2025	17.5	18.1	18.1	18.1	17.27	583,598
December 03, 2025	17.5	17.39	17.39	17.99	17.37	581,054
December 02, 2025	17.44	17.13	17.13	17.55	16.86	468,603
December 01, 2025	17.75	17.19	17.19	17.88	17.19	550,123
November 28, 2025	18.03	17.94	17.94	18.14	17.83	389,557
November 27, 2025	17.75	18.01	18.01	18.24	17.75	428,722
November 26, 2025	17.41	17.75	17.75	17.82	17.4	519,666
November 25, 2025	17.39	17.24	17.24	17.61	16.84	456,136
November 24, 2025	16.75	17.27	17.27	17.42	16.74	843,047
November 21, 2025	16.7	16.32	16.32	17.08	16.07	739,981
November 20, 2025	18.5	17.4	17.4	18.5	17.38	624,451
November 19, 2025	17	17.6	17.6	17.73	16.93	817,472
November 18, 2025	16.79	17.04	17.04	17.32	16.66	678,735
November 17, 2025	18	17.17	17.17	18.36	17.14	593,359
November 14, 2025	17.73	17.77	17.77	17.83	17.27	773,323
November 13, 2025	19.52	17.74	17.74	19.6	17.7	1.19M
November 12, 2025	18.7	19.4	19.4	20.14	18.42	2.92M
November 11, 2025	17.4	17.41	17.41	17.98	17.18	585,047
November 10, 2025	16.99	17.55	17.55	17.77	16.8	1.23M
November 07, 2025	16.83	16.5	16.5	17.29	16.47	1.63M
November 06, 2025	17.17	17.54	17.54	18.8	17.15	2.72M
November 05, 2025	16.22	17.22	17.22	17.39	16.21	2.45M
November 04, 2025	15.65	15.71	15.71	15.9	15.31	2.18M
November 03, 2025	13.85	16.05	16.05	16.16	13.77	3.52M
October 31, 2025	13.43	13.88	13.88	13.99	13.37	736,415
October 30, 2025	13.27	13.41	13.41	14.41	12.97	2.27M
October 29, 2025	12.98	12.77	12.77	13.2	12.77	768,089
October 28, 2025	13.24	12.92	12.92	13.28	12.88	574,662
October 27, 2025	13.45	13.35	13.35	13.55	13.24	571,354
October 24, 2025	13.28	13.3	13.3	13.43	13.11	430,528
October 23, 2025	13	13.14	13.14	13.14	12.7	680,640
October 22, 2025	13.34	13.03	13.03	13.39	12.94	982,552
October 21, 2025	13.08	13.57	13.57	13.57	13.08	898,581
October 20, 2025	12.99	13.13	13.13	13.16	12.55	702,685
October 17, 2025	13.06	13	13	13.16	11.68	2.04M
October 16, 2025	13.29	13.37	13.37	13.43	13.12	330,582

Aixtron Se (AIXA.DE) XETRA