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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.26	23.02	23.02	23.57	22.64	730,717
February 19, 2026	23.75	23.43	23.43	23.75	23.01	486,784
February 18, 2026	23.3	23.73	23.73	23.76	23.01	508,653
February 17, 2026	23.13	23.42	23.42	23.52	22.62	565,116
February 16, 2026	22.7	23.17	23.17	23.17	22.24	536,290
February 13, 2026	21.34	22.77	22.77	22.85	21.33	708,350
February 12, 2026	22.39	21.39	21.39	22.81	21.37	552,717
February 11, 2026	22.42	22.11	22.11	22.52	21.8	523,962
February 10, 2026	22.22	22.42	22.42	23.15	21.74	1.61M
February 09, 2026	20.79	21.12	21.12	21.38	20.52	564,395
February 06, 2026	20.1	20.32	20.32	20.6	19.94	470,003
February 05, 2026	20.19	20.24	20.24	20.9	19.7	664,741
February 04, 2026	20.26	20.05	20.05	20.88	19.76	888,408
February 03, 2026	19.91	19.82	19.82	20.19	19.3	571,789
February 02, 2026	18.8	19.61	19.61	19.73	18.51	553,734
January 30, 2026	19.49	19.36	19.36	20.01	19.36	490,034
January 29, 2026	20.14	19.43	19.43	20.18	19.12	601,675
January 28, 2026	21.7	19.67	19.67	21.75	19.43	1.19M
January 27, 2026	21.01	21	21	21.35	20.75	440,809
January 26, 2026	21.02	20.87	20.87	21.04	20.32	700,719
January 23, 2026	20.74	21.18	21.18	21.4	20.39	643,373
January 22, 2026	21.57	20.77	20.77	21.65	20.59	682,279
January 21, 2026	20.4	21.17	21.17	21.3	19.51	1.11M
January 20, 2026	19.04	19.05	19.05	19.25	18.84	485,907
January 19, 2026	19.5	19.32	19.32	19.68	19.1	481,288
January 16, 2026	20	19.97	19.97	20.06	19.52	481,722
January 15, 2026	19.39	20.02	20.02	20.29	19.38	840,573
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

Aixtron Se (AIXA.DE) XETRA