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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.45	15.09	15.09	15.52	14.92	545,320
September 25, 2025	15.75	15.62	15.62	15.92	15.54	655,513
September 24, 2025	15.21	15.73	15.73	15.83	15.21	864,909
September 23, 2025	14.45	15.13	15.13	15.39	14.38	1.17M
September 22, 2025	13.96	14.49	14.49	14.53	13.67	765,821
September 19, 2025	13.9	13.67	13.67	13.95	13.58	907,552
September 18, 2025	13	13.91	13.91	13.95	12.96	972,203
September 17, 2025	12.38	12.76	12.76	12.78	12.32	540,042
September 16, 2025	12.51	12.38	12.38	12.64	12.33	475,562
September 15, 2025	12.26	12.36	12.36	12.46	12.22	384,370
September 12, 2025	12.2	12.18	12.18	12.3	12.08	275,406
September 11, 2025	12.16	12.12	12.12	12.26	12.07	231,127
September 10, 2025	12.35	12.16	12.16	12.54	12.06	413,322
September 09, 2025	12.38	12.35	12.35	12.55	12.27	270,209
September 08, 2025	12.35	12.39	12.39	12.46	12.25	262,855
September 05, 2025	12.19	12.22	12.22	12.22	11.97	544,860
September 04, 2025	11.97	12	12	12.15	11.91	347,744
September 03, 2025	12.1	11.94	11.94	12.22	11.94	459,716
September 02, 2025	12.39	11.87	11.87	12.39	11.85	664,927
September 01, 2025	12.49	12.41	12.41	12.57	12.36	319,777
August 29, 2025	12.85	12.54	12.54	12.92	12.53	715,055
August 28, 2025	12.89	12.88	12.88	13.05	12.82	323,828
August 27, 2025	13.11	12.87	12.87	13.17	12.83	271,189
August 26, 2025	13.16	12.98	12.98	13.16	12.88	504,291
August 25, 2025	13.16	13.22	13.22	13.25	13.01	293,245
August 22, 2025	12.71	13.15	13.15	13.16	12.71	422,133
August 21, 2025	12.87	12.8	12.8	12.9	12.71	306,981
August 20, 2025	12.91	12.84	12.84	13.1	12.78	351,314
August 19, 2025	13.09	13.13	13.13	13.21	13.02	345,020
August 18, 2025	13.36	13.09	13.09	13.37	12.99	235,096
August 15, 2025	13.56	13.27	13.27	13.62	13.23	326,402
August 14, 2025	13.74	13.56	13.56	13.89	13.55	290,276
August 13, 2025	14.01	13.72	13.72	14.01	13.65	435,024
August 12, 2025	13.53	13.8	13.8	13.8	13.41	461,024
August 11, 2025	13.66	13.55	13.55	13.73	13.5	259,566
August 08, 2025	13.23	13.63	13.63	13.63	13.18	471,070
August 07, 2025	13.05	13.28	13.28	13.33	12.87	561,586
August 06, 2025	13.5	12.98	12.98	13.5	12.86	686,568
August 05, 2025	14.1	13.47	13.47	14.24	13.34	1.1M
August 04, 2025	14.47	14.04	14.04	14.67	13.96	762,520
August 01, 2025	14.7	14.43	14.43	14.92	14.26	705,266
July 31, 2025	15.1	14.87	14.87	15.97	14.5	1.72M
July 30, 2025	15	15.08	15.08	15.31	14.95	767,958
July 29, 2025	15.85	15.06	15.06	15.91	15.06	611,391
July 28, 2025	15.78	15.78	15.78	15.96	15.6	724,823
July 25, 2025	15.31	15.39	15.39	15.43	15.18	875,868
July 24, 2025	15.36	15.4	15.4	15.57	15.05	703,715
July 23, 2025	15.81	15.25	15.25	15.86	15.23	974,518
July 22, 2025	16.09	15.69	15.69	16.09	15.69	529,906
July 21, 2025	16.34	16.23	16.23	16.53	16.18	271,719
July 18, 2025	16.6	16.32	16.32	16.61	16.3	481,045
July 17, 2025	16.19	16.59	16.59	16.7	16.11	833,615
July 16, 2025	15.74	15.78	15.78	16.1	15.56	323,485
July 15, 2025	15.85	16.02	16.02	16.19	15.85	452,660
July 14, 2025	15.44	15.69	15.69	15.85	15.38	567,367
July 11, 2025	16.15	15.76	15.76	16.15	15.73	574,535
July 10, 2025	16.01	16.25	16.25	16.3	15.9	734,493
July 09, 2025	16	15.99	15.99	16.3	15.85	714,805
July 08, 2025	16.08	16.15	16.15	16.36	15.77	908,148
July 07, 2025	15.86	15.98	15.98	16.39	15.7	976,313

Aixtron Se (AIXA.DE) XETRA