AIXG: Historical Prices for Aixtron Aktiengesellschaft

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	35.47	35.67	35.17	35.18	232,700	35.18
16-Dec-09	35.52	36.15	35.49	35.79	372,000	35.79
15-Dec-09	36.00	36.44	35.12	35.99	391,800	35.99
14-Dec-09	36.81	36.93	36.35	36.57	131,400	36.57
11-Dec-09	36.90	36.99	36.40	36.61	128,700	36.61
10-Dec-09	36.90	37.42	36.60	37.14	129,400	37.14
9-Dec-09	36.49	36.73	35.78	36.62	150,600	36.62
8-Dec-09	36.80	37.15	36.11	36.73	424,500	36.73
7-Dec-09	36.75	37.33	36.55	37.25	350,200	37.25
4-Dec-09	36.42	36.66	35.61	36.36	456,200	36.36
3-Dec-09	37.54	38.23	37.02	37.04	405,400	37.04
2-Dec-09	37.36	38.17	37.12	38.12	418,700	38.12
1-Dec-09	37.18	38.34	37.00	38.24	418,100	38.24
30-Nov-09	36.34	36.66	35.41	36.17	324,100	36.17
27-Nov-09	34.75	35.70	34.64	35.30	363,400	35.30
25-Nov-09	35.71	35.99	35.38	35.99	378,000	35.99
24-Nov-09	34.40	34.65	33.54	34.54	463,200	34.54
23-Nov-09	33.61	34.18	33.61	34.07	247,700	34.07
20-Nov-09	32.45	32.93	32.16	32.30	187,000	32.30
19-Nov-09	33.00	33.00	31.54	32.29	445,800	32.29
18-Nov-09	35.50	36.07	33.37	34.03	853,000	34.03
17-Nov-09	34.84	38.04	34.29	35.33	964,500	35.33
16-Nov-09	33.74	35.00	33.50	34.60	845,600	34.60
13-Nov-09	31.83	33.50	31.66	33.49	424,900	33.49
12-Nov-09	32.96	33.13	32.00	32.30	272,100	32.30
11-Nov-09	32.11	33.50	31.93	33.13	935,500	33.13
10-Nov-09	29.70	30.41	29.58	30.17	185,500	30.17
9-Nov-09	30.75	31.37	30.57	31.24	188,800	31.24
6-Nov-09	29.67	30.55	29.65	30.12	181,700	30.12
5-Nov-09	30.32	30.84	30.19	30.84	232,300	30.84
4-Nov-09	29.17	30.27	28.80	29.70	422,800	29.70
3-Nov-09	27.73	28.42	27.54	28.26	247,600	28.26
2-Nov-09	29.36	30.19	28.35	28.88	337,600	28.88
30-Oct-09	30.55	30.59	29.35	29.64	546,100	29.64
29-Oct-09	28.32	28.95	27.55	28.60	613,400	28.60
28-Oct-09	27.84	28.02	25.08	25.14	929,500	25.14
27-Oct-09	30.04	30.47	29.01	29.27	399,500	29.27
26-Oct-09	31.79	32.37	30.75	30.97	263,800	30.97
23-Oct-09	31.53	31.63	30.48	30.93	241,800	30.93
22-Oct-09	31.42	31.76	30.88	31.59	169,400	31.59
21-Oct-09	31.52	32.43	31.35	31.46	216,400	31.46
20-Oct-09	32.13	32.13	31.41	31.90	128,900	31.90
19-Oct-09	32.08	32.72	31.78	32.64	130,400	32.64
16-Oct-09	32.17	32.47	31.50	31.88	244,000	31.88
15-Oct-09	31.71	32.08	31.10	31.53	731,100	31.53
14-Oct-09	34.21	34.21	33.11	33.52	365,700	33.52
13-Oct-09	31.91	32.34	31.42	32.24	254,900	32.24
12-Oct-09	30.57	30.97	30.15	30.60	215,700	30.60
9-Oct-09	28.99	29.72	28.96	29.51	109,300	29.51
8-Oct-09	28.96	29.18	28.50	28.84	168,700	28.84
7-Oct-09	27.71	28.23	27.50	28.13	134,800	28.13
6-Oct-09	28.34	29.06	28.27	28.82	262,900	28.82
5-Oct-09	26.14	27.48	26.07	27.45	166,600	27.45
2-Oct-09	24.04	25.40	24.00	25.24	255,200	25.24
1-Oct-09	26.26	26.44	24.74	25.05	460,000	25.05
30-Sep-09	26.97	27.81	26.02	27.31	278,500	27.31
29-Sep-09	28.30	28.34	26.49	27.00	315,500	27.00
28-Sep-09	26.63	27.76	26.63	27.43	246,000	27.43
25-Sep-09	25.43	25.78	24.70	25.46	169,500	25.46
24-Sep-09	26.30	26.40	25.25	25.73	321,800	25.73
23-Sep-09	26.49	26.64	25.90	25.96	224,400	25.96
22-Sep-09	25.59	25.80	25.07	25.61	419,100	25.61
21-Sep-09	23.44	24.19	23.40	24.00	65,800	24.00
18-Sep-09	24.34	24.34	23.65	23.71	124,500	23.71
17-Sep-09	23.78	24.64	23.75	24.08	307,000	24.08
16-Sep-09	22.72	23.30	22.55	23.16	164,100	23.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions