Advertisement
Advertisement
AXCELIS TECHS DL-,001 (XXA1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 03:00PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 108.95 | 109.10 | 108.70 | 108.75 | 108.75 | 20 |
| Feb 07, 2023 | 106.55 | 109.60 | 106.55 | 109.55 | 109.55 | 20 |
| Feb 06, 2023 | 106.90 | 108.70 | 106.45 | 107.05 | 107.05 | - |
| Feb 03, 2023 | 107.60 | 111.20 | 106.35 | 108.75 | 108.75 | - |
| Feb 02, 2023 | 103.35 | 109.15 | 103.35 | 106.90 | 106.90 | - |
| Feb 01, 2023 | 99.50 | 105.15 | 98.96 | 105.15 | 105.15 | - |
| Jan 31, 2023 | 98.22 | 100.80 | 97.84 | 100.35 | 100.35 | - |
| Jan 30, 2023 | 99.94 | 100.45 | 98.40 | 98.52 | 98.52 | - |
| Jan 27, 2023 | 103.15 | 103.15 | 101.30 | 101.60 | 101.60 | - |
| Jan 26, 2023 | 100.05 | 103.30 | 98.28 | 103.30 | 103.30 | - |
| Jan 25, 2023 | 97.44 | 101.25 | 95.70 | 101.25 | 101.25 | - |
| Jan 24, 2023 | 97.22 | 98.26 | 96.94 | 98.26 | 98.26 | - |
| Jan 23, 2023 | 93.00 | 99.54 | 92.54 | 97.94 | 97.94 | - |
| Jan 20, 2023 | 89.40 | 93.18 | 89.24 | 93.18 | 93.18 | - |
| Jan 19, 2023 | 92.88 | 92.88 | 89.42 | 90.20 | 90.20 | - |
| Jan 18, 2023 | 93.22 | 94.64 | 92.56 | 94.58 | 94.58 | - |
| Jan 17, 2023 | 91.40 | 93.22 | 90.66 | 93.22 | 93.22 | - |
| Jan 16, 2023 | 91.30 | 91.56 | 91.20 | 91.20 | 91.20 | - |
| Jan 13, 2023 | 88.56 | 91.14 | 88.08 | 91.14 | 91.14 | - |
| Jan 12, 2023 | 87.32 | 90.24 | 86.76 | 89.04 | 89.04 | - |
| Jan 11, 2023 | 84.96 | 87.84 | 84.92 | 87.36 | 87.36 | - |
| Jan 10, 2023 | 84.52 | 86.74 | 83.84 | 86.74 | 86.74 | - |
| Jan 09, 2023 | 80.84 | 86.02 | 80.66 | 85.38 | 85.38 | - |
| Jan 06, 2023 | 77.50 | 82.04 | 77.24 | 81.62 | 81.62 | - |
| Jan 05, 2023 | 73.28 | 77.28 | 73.16 | 77.28 | 77.28 | - |
| Jan 04, 2023 | 73.28 | 74.28 | 73.02 | 73.96 | 73.96 | - |
| Jan 03, 2023 | 73.18 | 74.66 | 73.18 | 73.52 | 73.52 | - |
| Jan 02, 2023 | 73.26 | 73.42 | 72.92 | 72.92 | 72.92 | - |
| Dec 30, 2022 | 73.24 | 73.28 | 72.36 | 72.94 | 72.94 | - |
| Dec 29, 2022 | 72.14 | 74.22 | 71.98 | 73.80 | 73.80 | - |
| Dec 28, 2022 | 73.84 | 73.96 | 72.32 | 72.38 | 72.38 | - |
| Dec 27, 2022 | 74.48 | 74.68 | 73.94 | 74.38 | 74.38 | - |
| Dec 23, 2022 | 75.18 | 75.28 | 74.04 | 74.40 | 74.40 | - |
| Dec 22, 2022 | 76.96 | 77.00 | 72.28 | 75.30 | 75.30 | - |
| Dec 21, 2022 | 75.50 | 77.60 | 75.32 | 77.52 | 77.52 | - |
| Dec 20, 2022 | 73.16 | 74.78 | 73.00 | 74.78 | 74.78 | - |
| Dec 19, 2022 | 75.98 | 76.18 | 73.32 | 73.32 | 73.32 | - |
| Dec 16, 2022 | 76.96 | 76.96 | 75.46 | 76.08 | 76.08 | - |
| Dec 15, 2022 | 79.32 | 79.32 | 77.44 | 78.10 | 78.10 | - |
| Dec 14, 2022 | 80.30 | 82.48 | 79.94 | 80.00 | 80.00 | 18 |
| Dec 13, 2022 | 78.32 | 82.22 | 78.22 | 80.80 | 80.80 | - |
| Dec 12, 2022 | 76.70 | 78.52 | 76.48 | 78.30 | 78.30 | - |
| Dec 09, 2022 | 76.40 | 77.50 | 76.40 | 77.50 | 77.50 | - |
| Dec 08, 2022 | 73.24 | 77.00 | 73.24 | 76.24 | 76.24 | - |
| Dec 07, 2022 | 73.62 | 74.20 | 72.48 | 74.20 | 74.20 | - |
| Dec 06, 2022 | 75.30 | 75.40 | 73.76 | 73.76 | 73.76 | - |
| Dec 05, 2022 | 73.34 | 75.20 | 72.88 | 75.20 | 75.20 | - |
| Dec 02, 2022 | 74.08 | 75.42 | 73.78 | 75.42 | 75.42 | - |
| Dec 01, 2022 | 75.26 | 75.50 | 74.82 | 75.04 | 75.04 | - |
| Nov 30, 2022 | 72.78 | 75.74 | 72.00 | 75.74 | 75.74 | - |
| Nov 29, 2022 | 73.18 | 75.02 | 72.82 | 74.02 | 74.02 | - |
| Nov 28, 2022 | 74.98 | 75.10 | 73.80 | 73.80 | 73.80 | - |
| Nov 25, 2022 | 74.82 | 75.88 | 74.82 | 75.32 | 75.32 | - |
| Nov 24, 2022 | 74.74 | 75.06 | 74.72 | 74.92 | 74.92 | - |
| Nov 23, 2022 | 75.06 | 76.68 | 74.98 | 75.78 | 75.78 | - |
| Nov 22, 2022 | 74.10 | 75.28 | 73.74 | 75.28 | 75.28 | - |
| Nov 21, 2022 | 73.34 | 74.30 | 73.28 | 74.30 | 74.30 | - |
| Nov 18, 2022 | 72.48 | 74.38 | 72.48 | 73.88 | 73.88 | - |
| Nov 17, 2022 | 70.84 | 73.10 | 70.22 | 73.10 | 73.10 | - |
| Nov 16, 2022 | 74.24 | 74.24 | 70.80 | 71.46 | 71.46 | - |
| Nov 15, 2022 | 73.10 | 76.12 | 72.48 | 75.92 | 75.92 | - |
| Nov 14, 2022 | 73.40 | 74.56 | 73.04 | 74.56 | 74.56 | - |
| Nov 11, 2022 | 72.78 | 74.64 | 72.10 | 74.64 | 74.64 | - |
| Nov 10, 2022 | 68.70 | 72.84 | 68.70 | 72.58 | 72.58 | - |
| Nov 09, 2022 | 68.32 | 70.08 | 68.30 | 69.22 | 69.22 | 10 |
| Nov 08, 2022 | 68.10 | 69.96 | 68.10 | 68.62 | 68.62 | - |
| Nov 07, 2022 | 64.44 | 68.68 | 63.38 | 68.68 | 68.68 | - |
| Nov 04, 2022 | 60.50 | 64.52 | 60.42 | 64.52 | 64.52 | - |
| Nov 03, 2022 | 59.58 | 62.74 | 59.42 | 60.68 | 60.68 | - |
| Nov 02, 2022 | 58.72 | 59.66 | 57.72 | 57.72 | 57.72 | - |
| Nov 01, 2022 | 57.82 | 59.86 | 57.82 | 58.84 | 58.84 | - |
| Oct 31, 2022 | 59.18 | 59.36 | 57.96 | 57.96 | 57.96 | - |
| Oct 28, 2022 | 56.42 | 60.12 | 56.42 | 59.86 | 59.86 | - |
| Oct 27, 2022 | 57.66 | 58.50 | 57.24 | 57.24 | 57.24 | - |
| Oct 26, 2022 | 56.66 | 59.74 | 56.46 | 58.24 | 58.24 | - |
| Oct 25, 2022 | 55.34 | 58.56 | 55.12 | 57.74 | 57.74 | - |
| Oct 24, 2022 | 55.32 | 56.42 | 55.02 | 55.82 | 55.82 | - |
| Oct 21, 2022 | 53.62 | 55.70 | 53.40 | 55.70 | 55.70 | - |
| Oct 20, 2022 | 51.48 | 54.32 | 51.28 | 54.32 | 54.32 | - |
| Oct 19, 2022 | 51.24 | 52.00 | 50.80 | 51.86 | 51.86 | - |
| Oct 18, 2022 | 52.72 | 54.38 | 50.88 | 50.88 | 50.88 | - |
| Oct 17, 2022 | 52.56 | 53.72 | 52.56 | 52.66 | 52.66 | - |
| Oct 14, 2022 | 56.56 | 57.52 | 53.82 | 53.82 | 53.82 | - |
| Oct 13, 2022 | 54.98 | 56.92 | 53.04 | 56.66 | 56.66 | - |
| Oct 12, 2022 | 57.10 | 57.80 | 55.36 | 55.36 | 55.36 | - |
| Oct 11, 2022 | 60.00 | 60.12 | 56.90 | 56.90 | 56.90 | - |
| Oct 10, 2022 | 62.02 | 62.62 | 60.02 | 60.72 | 60.72 | - |
| Oct 07, 2022 | 66.76 | 67.04 | 63.04 | 63.04 | 63.04 | - |
| Oct 06, 2022 | 66.96 | 69.12 | 66.56 | 67.46 | 67.46 | - |
| Oct 05, 2022 | 65.86 | 67.80 | 65.76 | 67.80 | 67.80 | - |
| Oct 04, 2022 | 63.86 | 66.72 | 63.78 | 66.36 | 66.36 | - |
| Oct 03, 2022 | 61.06 | 64.84 | 60.88 | 64.84 | 64.84 | - |
| Sep 30, 2022 | 62.76 | 63.48 | 61.16 | 61.88 | 61.88 | - |
| Sep 29, 2022 | 63.46 | 63.46 | 62.38 | 62.82 | 62.82 | - |
| Sep 28, 2022 | 61.30 | 63.98 | 60.58 | 63.60 | 63.60 | - |
| Sep 27, 2022 | 59.14 | 62.14 | 59.14 | 61.46 | 61.46 | - |
| Sep 26, 2022 | 58.24 | 60.58 | 57.88 | 60.58 | 60.58 | - |
| Sep 23, 2022 | 58.60 | 58.76 | 57.56 | 57.92 | 57.92 | - |
| Sep 22, 2022 | 61.14 | 61.24 | 59.04 | 59.04 | 59.04 | - |
| Sep 21, 2022 | 60.78 | 63.52 | 60.74 | 63.52 | 63.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
