XETRA - Delayed Quote EUR

AIXTRON SE (AIXA.DE)

22.82 +1.04 (+4.78%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.22 23.11 22.22 22.82 22.82 1,153,782
Apr 25, 2024 22.00 23.18 21.59 21.78 21.78 1,314,869
Apr 24, 2024 23.17 23.59 22.83 22.83 22.83 1,473,820
Apr 23, 2024 22.46 22.84 22.24 22.65 22.65 1,043,869
Apr 22, 2024 21.39 21.92 21.32 21.49 21.49 725,458
Apr 19, 2024 22.01 22.22 21.40 21.40 21.40 1,031,251
Apr 18, 2024 23.05 23.29 21.92 22.43 22.43 1,499,504
Apr 17, 2024 21.91 22.11 21.29 21.48 21.48 592,416
Apr 16, 2024 21.91 22.25 21.47 22.25 22.25 617,198
Apr 15, 2024 21.80 22.64 21.65 22.28 22.28 699,371
Apr 12, 2024 22.70 23.14 21.75 21.94 21.94 577,290
Apr 11, 2024 22.01 22.71 22.01 22.46 22.46 843,288
Apr 10, 2024 22.00 22.88 21.38 21.91 21.91 2,399,207
Apr 9, 2024 23.24 23.71 22.78 22.99 22.99 903,070
Apr 8, 2024 22.82 23.26 22.79 23.09 23.09 560,793
Apr 5, 2024 23.00 23.01 22.48 22.72 22.72 1,037,844
Apr 4, 2024 23.57 23.66 23.03 23.25 23.25 950,900
Apr 3, 2024 23.64 23.80 23.19 23.63 23.63 613,587
Apr 2, 2024 24.41 24.93 23.54 23.64 23.64 1,183,332
Mar 28, 2024 23.51 24.82 23.02 24.50 24.50 1,843,122
Mar 27, 2024 25.39 25.43 23.81 23.91 23.91 2,129,197
Mar 26, 2024 25.61 25.62 25.23 25.51 25.51 553,423
Mar 25, 2024 25.71 25.91 25.21 25.70 25.70 596,876
Mar 22, 2024 25.82 26.07 25.61 25.68 25.68 430,588
Mar 21, 2024 26.02 26.50 25.84 26.15 26.15 432,630
Mar 20, 2024 25.72 25.76 25.22 25.30 25.30 326,923
Mar 19, 2024 25.62 25.83 25.47 25.70 25.70 378,815
Mar 18, 2024 25.61 25.88 25.31 25.79 25.79 623,283
Mar 15, 2024 25.93 26.00 25.03 25.37 25.37 1,500,943
Mar 14, 2024 26.50 26.71 25.83 26.03 26.03 527,149
Mar 13, 2024 26.78 27.04 26.09 26.43 26.43 799,258
Mar 12, 2024 25.50 27.00 25.30 26.70 26.70 914,568
Mar 11, 2024 25.85 26.07 25.27 25.43 25.43 817,405
Mar 8, 2024 27.36 27.41 26.08 26.14 26.14 909,310
Mar 7, 2024 27.28 27.60 26.75 27.49 27.49 1,068,396
Mar 6, 2024 27.73 28.08 26.98 27.41 27.41 1,075,492
Mar 5, 2024 27.81 28.18 27.62 27.91 27.91 811,635
Mar 4, 2024 28.35 28.82 27.94 28.32 28.32 1,788,334
Mar 1, 2024 26.62 27.35 26.33 27.24 27.24 2,419,298
Feb 29, 2024 26.00 27.88 24.75 25.68 25.68 6,241,183
Feb 28, 2024 31.78 31.81 30.80 31.57 31.57 946,400
Feb 27, 2024 32.50 32.62 31.52 32.07 32.07 925,216
Feb 26, 2024 32.92 33.50 32.11 32.60 32.60 677,268
Feb 23, 2024 34.79 34.92 33.17 33.24 33.24 444,888
Feb 22, 2024 35.25 36.04 34.54 34.70 34.70 635,321
Feb 21, 2024 33.73 33.94 33.35 33.89 33.89 200,002
Feb 20, 2024 34.19 34.45 33.57 33.92 33.92 315,665
Feb 19, 2024 34.43 34.96 34.43 34.44 34.44 222,127
Feb 16, 2024 35.13 36.18 34.05 34.76 34.76 833,142
Feb 15, 2024 33.91 34.70 33.26 33.73 33.73 375,679
Feb 14, 2024 33.35 33.71 32.80 33.50 33.50 239,326
Feb 13, 2024 34.27 34.27 32.88 33.51 33.51 349,120
Feb 12, 2024 34.65 34.84 34.32 34.73 34.73 195,524
Feb 9, 2024 33.37 34.75 33.31 34.55 34.55 292,708
Feb 8, 2024 33.78 33.87 32.78 33.57 33.57 439,576
Feb 7, 2024 32.65 34.06 32.48 33.54 33.54 519,237
Feb 6, 2024 33.52 33.95 32.58 32.77 32.77 559,174
Feb 5, 2024 33.40 33.65 32.88 33.60 33.60 369,550
Feb 2, 2024 34.65 34.70 33.14 33.31 33.31 590,576
Feb 1, 2024 34.70 35.32 34.47 34.54 34.54 249,919
Jan 31, 2024 34.63 35.29 34.54 34.77 34.77 459,019
Jan 30, 2024 35.80 35.97 34.89 35.12 35.12 203,649
Jan 29, 2024 35.35 35.60 35.10 35.44 35.44 251,864
Jan 26, 2024 35.37 35.83 35.19 35.61 35.61 270,127
Jan 25, 2024 35.83 36.53 35.72 36.20 36.20 357,808
Jan 24, 2024 35.00 36.41 34.68 36.18 36.18 961,986
Jan 23, 2024 35.89 36.12 34.31 34.31 34.31 871,488
Jan 22, 2024 36.20 36.69 35.63 35.96 35.96 687,740
Jan 19, 2024 34.73 35.73 34.55 35.49 35.49 859,320
Jan 18, 2024 33.00 34.39 33.00 34.33 34.33 555,125
Jan 17, 2024 32.86 33.30 32.19 32.65 32.65 306,130
Jan 16, 2024 32.71 33.31 32.21 33.22 33.22 355,236
Jan 15, 2024 33.00 33.31 32.60 32.91 32.91 305,981
Jan 12, 2024 32.99 33.29 32.81 33.08 33.08 490,214
Jan 11, 2024 33.36 33.39 32.56 32.69 32.69 658,396
Jan 10, 2024 33.77 33.88 32.87 33.16 33.16 716,627
Jan 9, 2024 33.90 33.95 32.56 33.43 33.43 640,985
Jan 8, 2024 34.30 34.43 33.57 33.69 33.69 591,907
Jan 5, 2024 34.25 34.58 33.89 34.34 34.34 519,655
Jan 4, 2024 33.60 34.51 32.73 34.45 34.45 1,176,724
Jan 3, 2024 36.60 37.22 35.45 35.50 35.50 760,828
Jan 2, 2024 38.68 39.10 36.71 37.03 37.03 511,185
Dec 29, 2023 38.60 38.66 38.30 38.66 38.66 85,963
Dec 28, 2023 38.68 38.95 38.41 38.55 38.55 196,063
Dec 27, 2023 38.34 39.07 38.30 38.53 38.53 299,570
Dec 22, 2023 38.48 38.48 37.74 38.20 38.20 293,413
Dec 21, 2023 38.01 38.82 37.87 38.67 38.67 475,138
Dec 20, 2023 38.26 38.33 37.64 38.18 38.18 390,991
Dec 19, 2023 38.00 38.56 37.88 38.28 38.28 360,536
Dec 18, 2023 38.27 38.59 37.13 37.63 37.63 383,668
Dec 15, 2023 38.30 38.88 37.87 38.44 38.44 1,027,781
Dec 14, 2023 39.49 39.89 38.00 38.16 38.16 855,351
Dec 13, 2023 37.73 39.22 37.70 38.91 38.91 899,523
Dec 12, 2023 36.63 39.16 36.55 38.88 38.88 1,395,295
Dec 11, 2023 35.85 36.37 35.71 36.07 36.07 365,459
Dec 8, 2023 35.39 36.26 35.38 35.99 35.99 494,383
Dec 7, 2023 34.94 35.48 34.66 35.43 35.43 397,076
Dec 6, 2023 34.30 35.45 34.21 35.31 35.31 835,881
Dec 5, 2023 32.80 34.22 32.80 34.12 34.12 609,590
Dec 4, 2023 33.84 34.17 32.45 32.80 32.80 426,350
Dec 1, 2023 33.34 34.35 33.15 33.87 33.87 555,779
Nov 30, 2023 32.90 33.78 32.90 33.41 33.41 831,520
Nov 29, 2023 31.98 33.11 31.89 32.99 32.99 400,756
Nov 28, 2023 31.50 31.97 31.13 31.97 31.97 767,882
Nov 27, 2023 30.94 31.70 30.94 31.59 31.59 386,470
Nov 24, 2023 31.00 31.21 30.79 30.94 30.94 177,325
Nov 23, 2023 30.96 31.28 30.74 31.12 31.12 236,080
Nov 22, 2023 30.64 31.06 30.41 30.92 30.92 292,654
Nov 21, 2023 30.57 31.30 30.50 30.65 30.65 467,357
Nov 20, 2023 30.23 30.70 30.03 30.58 30.58 309,785
Nov 17, 2023 29.40 30.38 29.14 30.24 30.24 492,799
Nov 16, 2023 29.44 29.71 29.26 29.46 29.46 311,391
Nov 15, 2023 28.99 29.79 28.73 29.75 29.75 633,544
Nov 14, 2023 27.94 28.72 27.73 28.69 28.69 519,523
Nov 13, 2023 28.18 28.34 27.71 28.01 28.01 222,096
Nov 10, 2023 27.81 28.10 27.18 28.04 28.04 714,437
Nov 9, 2023 27.84 28.24 27.68 28.13 28.13 321,463
Nov 8, 2023 27.69 27.94 27.36 27.92 27.92 291,880
Nov 7, 2023 27.84 28.11 27.48 27.73 27.73 311,731
Nov 6, 2023 28.01 28.30 27.59 27.98 27.98 559,519
Nov 3, 2023 27.29 28.02 27.07 27.74 27.74 469,170
Nov 2, 2023 26.65 27.43 26.51 27.12 27.12 506,689
Nov 1, 2023 26.65 26.73 25.86 26.02 26.02 557,679
Oct 31, 2023 26.62 27.20 26.40 26.46 26.46 673,611
Oct 30, 2023 28.20 28.49 26.69 26.69 26.69 774,941
Oct 27, 2023 28.15 28.27 26.84 27.97 27.97 569,368
Oct 26, 2023 26.50 28.97 26.40 28.30 28.30 929,907
Oct 25, 2023 29.60 29.70 28.02 28.52 28.52 533,205
Oct 24, 2023 29.22 29.53 28.86 29.40 29.40 400,672
Oct 23, 2023 28.65 29.36 28.49 29.22 29.22 448,589
Oct 20, 2023 29.08 29.21 28.42 28.60 28.60 485,805
Oct 19, 2023 28.34 29.46 28.33 29.11 29.11 542,741
Oct 18, 2023 28.54 29.06 27.71 28.39 28.39 646,714
Oct 17, 2023 29.00 29.40 28.49 29.20 29.20 379,627
Oct 16, 2023 30.00 30.11 28.91 29.17 29.17 751,989
Oct 13, 2023 31.01 31.06 29.83 30.10 30.10 633,839
Oct 12, 2023 31.55 31.83 30.26 30.97 30.97 561,415
Oct 11, 2023 31.13 31.98 30.50 31.35 31.35 437,614
Oct 10, 2023 32.50 32.50 31.10 31.74 31.74 647,934
Oct 9, 2023 32.79 33.13 32.18 32.24 32.24 407,751
Oct 6, 2023 33.45 33.81 32.03 33.01 33.01 -
Oct 5, 2023 34.88 35.47 33.31 33.40 33.40 554,476
Oct 4, 2023 33.44 34.89 33.26 34.83 34.83 223,965
Oct 3, 2023 34.10 34.35 33.81 33.81 33.81 186,340
Oct 2, 2023 35.05 35.06 33.80 34.29 34.29 283,090
Sep 29, 2023 35.13 35.50 34.82 34.82 34.82 366,063
Sep 28, 2023 33.71 34.58 33.61 34.57 34.57 306,250
Sep 27, 2023 33.02 33.92 32.91 33.67 33.67 269,175
Sep 26, 2023 33.21 33.64 33.02 33.08 33.08 241,645
Sep 25, 2023 33.73 33.78 33.20 33.58 33.58 197,760
Sep 22, 2023 33.33 33.89 33.07 33.77 33.77 255,041
Sep 21, 2023 33.52 33.86 32.82 33.47 33.47 378,889
Sep 20, 2023 33.82 34.10 33.55 33.93 33.93 232,894
Sep 19, 2023 33.97 34.43 33.58 33.72 33.72 192,147
Sep 18, 2023 34.91 34.95 33.92 34.14 34.14 305,182
Sep 15, 2023 35.61 35.61 33.90 34.91 34.91 1,004,175
Sep 14, 2023 35.76 35.89 35.28 35.46 35.46 227,409
Sep 13, 2023 35.60 35.84 35.35 35.62 35.62 242,117
Sep 12, 2023 35.80 36.26 35.67 35.69 35.69 216,213
Sep 11, 2023 36.00 36.71 35.57 35.72 35.72 376,945
Sep 8, 2023 36.01 36.10 34.90 35.85 35.85 248,799
Sep 7, 2023 36.35 36.35 35.49 35.87 35.87 294,239
Sep 6, 2023 36.56 36.92 36.35 36.54 36.54 260,873
Sep 5, 2023 36.39 36.86 36.17 36.51 36.51 347,961
Sep 4, 2023 35.63 36.53 35.60 36.33 36.33 260,694
Sep 1, 2023 35.15 35.66 34.92 35.58 35.58 267,783
Aug 31, 2023 35.55 35.66 34.64 35.10 35.10 425,108
Aug 30, 2023 35.00 35.12 34.67 34.92 34.92 174,525
Aug 29, 2023 35.00 35.11 34.50 34.99 34.99 227,586
Aug 28, 2023 35.33 35.67 34.26 34.68 34.68 181,939
Aug 25, 2023 34.50 35.30 34.50 34.97 34.97 295,110
Aug 24, 2023 36.79 37.20 34.76 34.81 34.81 324,223
Aug 23, 2023 35.99 36.29 35.30 36.12 36.12 237,363
Aug 22, 2023 35.75 36.40 35.61 35.89 35.89 387,420
Aug 21, 2023 35.03 35.38 34.83 35.30 35.30 189,675
Aug 18, 2023 34.60 35.14 34.48 34.96 34.96 247,549
Aug 17, 2023 35.19 35.23 34.46 34.56 34.56 214,135
Aug 16, 2023 35.20 35.61 35.14 35.29 35.29 203,215
Aug 15, 2023 35.80 35.80 35.06 35.25 35.25 188,672
Aug 14, 2023 35.10 35.78 34.93 35.44 35.44 219,575
Aug 11, 2023 34.55 35.63 34.26 35.29 35.29 461,684
Aug 10, 2023 34.63 35.00 34.15 34.66 34.66 380,968
Aug 9, 2023 35.48 35.77 34.43 34.54 34.54 299,821
Aug 8, 2023 35.26 35.81 35.10 35.18 35.18 284,283
Aug 7, 2023 35.66 35.66 35.11 35.31 35.31 226,959
Aug 4, 2023 35.85 35.86 35.09 35.56 35.56 282,567
Aug 3, 2023 35.11 35.75 34.41 35.65 35.65 466,110
Aug 2, 2023 35.35 35.77 34.98 35.55 35.55 440,138
Aug 1, 2023 36.12 36.35 35.84 35.99 35.99 347,920
Jul 31, 2023 35.69 36.31 35.35 36.08 36.08 636,992
Jul 28, 2023 35.00 36.88 34.86 35.69 35.69 1,293,005
Jul 27, 2023 32.50 35.58 32.35 35.02 35.02 2,189,433
Jul 26, 2023 31.05 31.57 30.81 30.94 30.94 363,831
Jul 25, 2023 31.02 31.42 30.55 31.25 31.25 304,085
Jul 24, 2023 31.65 31.95 30.80 30.84 30.84 343,705
Jul 21, 2023 30.16 31.89 30.11 31.85 31.85 497,168
Jul 20, 2023 31.00 31.00 30.06 30.48 30.48 362,822
Jul 19, 2023 31.36 31.50 31.10 31.40 31.40 270,077
Jul 18, 2023 30.80 31.31 30.80 31.10 31.10 321,335
Jul 17, 2023 30.45 30.87 30.14 30.75 30.75 296,408
Jul 14, 2023 30.55 31.07 30.40 31.04 31.04 412,870
Jul 13, 2023 30.12 30.77 30.07 30.44 30.44 533,581
Jul 12, 2023 28.92 30.10 28.92 29.44 29.44 941,052
Jul 11, 2023 29.34 29.46 28.27 28.29 28.29 403,084
Jul 10, 2023 28.42 28.90 28.07 28.90 28.90 340,034
Jul 7, 2023 27.90 28.89 27.52 28.68 28.68 468,651
Jul 6, 2023 28.78 28.78 27.84 27.84 27.84 651,739
Jul 5, 2023 30.33 30.48 28.80 29.03 29.03 964,491
Jul 4, 2023 31.17 31.17 30.17 31.05 31.05 522,760
Jul 3, 2023 31.09 31.79 30.75 31.22 31.22 520,676
Jun 30, 2023 30.18 31.33 30.07 31.09 31.09 512,077
Jun 29, 2023 29.18 30.53 28.94 30.19 30.19 804,101
Jun 28, 2023 28.50 28.72 28.05 28.48 28.48 298,049
Jun 27, 2023 28.70 28.82 27.79 28.30 28.30 438,525
Jun 26, 2023 29.46 29.62 28.05 28.86 28.86 417,057
Jun 23, 2023 29.73 29.73 28.93 29.35 29.35 264,392
Jun 22, 2023 29.18 29.88 29.01 29.78 29.78 225,142
Jun 21, 2023 29.77 29.94 29.33 29.45 29.45 278,701
Jun 20, 2023 29.73 30.28 29.41 29.88 29.88 181,054
Jun 19, 2023 30.20 30.24 29.53 29.79 29.79 264,635
Jun 16, 2023 30.54 30.55 30.13 30.32 30.32 749,661
Jun 15, 2023 30.98 31.05 30.00 30.56 30.56 360,801
Jun 14, 2023 31.50 31.52 30.38 30.83 30.83 424,173
Jun 13, 2023 31.54 31.97 31.51 31.60 31.60 374,512
Jun 12, 2023 30.90 31.44 30.67 31.36 31.36 431,994
Jun 9, 2023 30.49 30.89 30.46 30.62 30.62 276,282
Jun 8, 2023 29.66 30.47 29.45 30.47 30.47 230,555
Jun 7, 2023 30.09 30.29 29.38 29.97 29.97 322,041
Jun 6, 2023 29.09 30.15 28.97 30.10 30.10 572,402
Jun 5, 2023 29.08 29.61 28.73 29.38 29.38 359,539
Jun 2, 2023 29.60 29.60 28.59 28.98 28.98 343,830
Jun 1, 2023 29.27 29.39 28.68 29.39 29.39 358,677
May 31, 2023 28.95 29.31 28.63 29.01 29.01 570,666
May 30, 2023 29.50 29.80 28.81 29.14 29.14 454,567
May 29, 2023 29.33 29.41 29.07 29.20 29.20 108,462
May 26, 2023 28.80 29.23 28.69 29.23 29.23 357,114
May 25, 2023 28.93 29.14 28.20 28.48 28.48 463,921
May 24, 2023 28.59 28.75 27.88 28.09 28.09 371,354
May 23, 2023 28.85 29.21 28.72 28.89 28.89 388,202
May 22, 2023 28.80 29.13 28.45 28.96 28.96 302,394
May 19, 2023 28.43 29.00 27.70 28.84 28.84 451,426
May 18, 2023 0.31 Dividend
May 18, 2023 27.42 28.29 27.28 28.23 28.23 296,639
May 17, 2023 27.17 27.47 26.94 27.31 27.00 315,739
May 16, 2023 27.20 27.55 27.03 27.30 26.99 275,523
May 15, 2023 27.14 27.17 26.82 27.13 26.82 229,875
May 12, 2023 27.00 27.20 26.76 26.95 26.64 615,050
May 11, 2023 27.48 27.74 26.85 26.85 26.55 389,170
May 10, 2023 27.03 27.46 26.73 27.41 27.10 355,702
May 9, 2023 26.88 27.14 26.72 26.97 26.66 271,428
May 8, 2023 27.30 27.37 26.72 26.84 26.54 404,093
May 5, 2023 26.87 27.28 26.77 27.16 26.85 408,619
May 4, 2023 25.89 27.00 25.89 26.77 26.47 752,764
May 3, 2023 25.79 26.02 25.52 25.92 25.63 387,606
May 2, 2023 25.91 26.16 25.62 25.63 25.34 528,894
Apr 28, 2023 25.39 26.25 25.38 25.63 25.34 944,225
Apr 27, 2023 26.20 26.39 24.40 25.13 24.84 2,460,925
Apr 26, 2023 27.39 27.65 26.56 27.58 27.27 450,912

Related Tickers

SMHN.DE SÜSS MicroTec SE
47.90
+4.36%
 
ASM.AS ASM International NV
623.80
+7.26%
 
BESI.AS BE Semiconductor Industries N.V.
130.40
-4.12%
 
M5Z.DE Manz AG
7.62
+8.86%
 
6146.T Disco Corporation
46,010.00
-2.27%
 
SOI.PA Soitec SA
92.35
+4.29%
 
6920.T Lasertec Corporation
34,080.00
+2.16%
 
8035.T Tokyo Electron Limited
34,230.00
+1.88%
 
AXTI AXT, Inc.
2.9700
+2.41%
 
ALRIB.PA Riber S.A.
2.7200
-1.09%