Aixtron Se (AIXA.DE) XETRA

33.28

-0.32(-0.95%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.5	33.28	33.28	33.88	32.19	658,611
April 01, 2026	34.37	33.6	33.6	34.51	32.94	1.26M
March 31, 2026	31.57	32.7	32.7	32.88	30.87	1.34M
March 30, 2026	33.49	32.55	32.55	34.36	32.12	846,368
March 27, 2026	35.12	33.85	33.85	35.56	32.32	1.28M
March 26, 2026	36.53	35.46	35.46	36.56	34.49	948,859
March 25, 2026	34.41	36.57	36.57	36.75	34.37	1.12M
March 24, 2026	34.13	33.61	33.61	34.3	32.75	887,567
March 23, 2026	31.5	33.95	33.95	34.92	31.12	1.51M
March 20, 2026	33.43	33.09	33.09	34.47	32.65	2.18M
March 19, 2026	33.38	33.05	33.05	33.66	31.85	1.04M
March 18, 2026	34.45	34.34	34.34	34.94	33.85	899,373
March 17, 2026	32.69	33.95	33.95	34	32.18	778,032
March 16, 2026	33.3	33.43	33.43	34.1	32.74	826,297
March 13, 2026	32.1	32.6	32.6	32.69	31.37	1.22M
March 12, 2026	33.67	32.28	32.28	35.07	31.66	2.2M
March 11, 2026	31.75	33.04	33.04	33.9	31.15	1.51M
March 10, 2026	29.5	31.63	31.63	31.63	29.45	1.14M
March 09, 2026	27.3	28.6	28.6	29.45	26.91	1.04M
March 06, 2026	29.5	28.82	28.82	30.41	28.17	1.09M
March 05, 2026	30.42	29.09	29.09	31.25	29	1.52M
March 04, 2026	29.8	30.41	30.41	31.2	29.3	1.52M
March 03, 2026	29.37	28.87	28.87	29.57	28.04	1.46M
March 02, 2026	27.23	29.4	29.4	29.49	26.52	1.59M
February 27, 2026	25.94	27.6	27.6	27.89	25.86	1.95M
February 26, 2026	22.45	25.58	25.58	26.22	21.7	2.65M
February 25, 2026	24.15	24.25	24.25	24.55	23.75	791,465
February 24, 2026	23.35	24.16	24.16	24.45	23.18	874,872
February 23, 2026	22.82	22.96	22.96	23.41	22.4	603,086
February 20, 2026	23.26	23.02	0	23.57	22.64	730,717
February 19, 2026	23.75	23.43	0	23.75	23.01	486,784
February 18, 2026	23.3	23.73	0	23.76	23.01	508,653
February 17, 2026	23.13	23.42	0	23.52	22.62	565,116
February 16, 2026	22.7	23.17	0	23.17	22.24	536,290
February 13, 2026	21.34	22.77	0	22.85	21.33	710,270
February 12, 2026	22.39	21.39	0	22.81	21.37	552,717
February 11, 2026	22.42	22.11	0	22.52	21.8	523,962
February 10, 2026	22.22	22.42	0	23.15	21.74	1.61M
February 09, 2026	20.79	21.12	0	21.38	20.52	564,395
February 06, 2026	20.1	20.32	0	20.6	19.94	470,003
February 05, 2026	20.19	20.24	0	20.9	19.7	664,741
February 04, 2026	20.26	20.05	0	20.88	19.76	888,408
February 03, 2026	19.91	19.82	0	20.19	19.3	571,789
February 02, 2026	18.8	19.61	0	19.73	18.51	557,653
January 30, 2026	19.49	19.36	0	20.01	19.36	490,034
January 29, 2026	20.14	19.43	0	20.18	19.12	601,675
January 28, 2026	21.7	19.67	0	21.75	19.43	1.19M
January 27, 2026	21.01	21	0	21.35	20.75	440,809
January 26, 2026	21.02	20.87	0	21.04	20.32	700,719
January 23, 2026	20.74	21.18	0	21.4	20.39	643,373
January 22, 2026	21.57	20.77	0	21.65	20.59	683,405
January 21, 2026	20.4	21.17	0	21.3	19.51	1.11M
January 20, 2026	19.04	19.05	0	19.25	18.84	485,907
January 19, 2026	19.5	19.32	0	19.68	19.1	481,288
January 16, 2026	20	19.97	0	20.06	19.52	481,722
January 15, 2026	19.39	20.08	0	20.29	19.38	840,873
January 14, 2026	20	18.93	0	20.05	18.86	651,964
January 13, 2026	20.1	19.89	0	20.12	19.77	814,301
January 12, 2026	20.94	20.4	0	21.29	19.95	717,673
January 09, 2026	19.9	20.29	0	20.47	19.68	549,046