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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	13.35	13.26	13.26	13.4	13.1	267,961
October 14, 2025	13.3	13.06	13.06	13.49	13.06	595,781
October 13, 2025	13.1	13.48	13.48	13.64	13.1	791,251
October 10, 2025	13.81	13	13	13.82	12.94	1.36M
October 09, 2025	13.85	14.2	14.2	14.42	13.83	602,980
October 08, 2025	14	13.8	13.8	14.11	13.25	1.34M
October 07, 2025	14.9	14.54	14.54	15.24	14.54	571,662
October 06, 2025	15	14.91	14.91	15.08	14.62	371,991
October 03, 2025	14.9	14.85	14.85	14.95	14.5	469,343
October 02, 2025	14.55	14.89	14.89	15.13	14.54	674,708
October 01, 2025	14.63	14.4	14.4	14.75	14.34	570,946
September 30, 2025	14.91	14.75	14.75	15.09	14.69	510,612
September 29, 2025	15.24	14.98	14.98	15.36	14.89	529,054
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

Aixtron Se (AIXA.DE) XETRA