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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	16.37	16.43	16.43	16.56	16.22	454,672
July 03, 2025	16.25	16.59	16.59	16.63	16.15	592,517
July 02, 2025	15.67	16.22	16.22	16.29	15.67	650,278
July 01, 2025	15.67	15.67	15.67	15.79	15.39	630,039
June 30, 2025	16	15.59	15.59	16	15.56	825,623
June 27, 2025	15.6	15.78	15.78	15.78	15.34	893,946
June 26, 2025	15	15.45	15.45	15.51	14.91	762,808
June 25, 2025	15.12	14.9	14.9	15.39	14.8	795,459
June 24, 2025	14.7	15.04	15.04	15.09	14.6	995,751
June 23, 2025	13.68	14.13	14.13	14.33	13.68	653,576
June 20, 2025	13.8	13.85	13.85	14.18	13.59	687,702
June 19, 2025	13.89	13.63	13.63	14	13.63	414,164
June 18, 2025	14.26	14.05	14.05	14.36	13.85	906,318
June 17, 2025	13.89	14.23	14.23	14.35	13.62	816,405
June 16, 2025	13.34	13.84	13.84	13.84	13.33	593,355
June 13, 2025	13.15	13.26	13.26	13.38	13.05	579,282
June 12, 2025	14.02	13.58	13.58	14.18	13.58	783,552
June 11, 2025	13.13	14.04	14.04	14.36	13.05	1.46M
June 10, 2025	12.82	13.08	13.08	13.08	12.62	466,002
June 09, 2025	12.52	12.79	12.79	12.86	12.47	259,646
June 06, 2025	12.7	12.57	12.57	12.71	12.47	289,574
June 05, 2025	12.66	12.67	12.67	12.9	12.55	348,754
June 04, 2025	12.38	12.57	12.57	12.64	12.23	637,312
June 03, 2025	11.76	12.21	12.21	12.25	11.76	312,992
June 02, 2025	11.87	11.86	11.86	12	11.68	478,816
May 30, 2025	12.36	12.16	12.16	12.46	12.16	709,914
May 29, 2025	12.64	12.49	12.49	12.93	12.37	510,650
May 28, 2025	12.46	12.38	12.38	12.59	12.28	498,321
May 27, 2025	12.33	12.53	12.53	12.55	12.31	257,765

Aixtron Se (AIXA.DE) XETRA