Advertisement
Advertisement
U.S. Markets close in 5 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

AXCELIS TECHS DL-,001 (XXA1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
108.75-0.80 (-0.73%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023108.95109.10108.70108.75108.7520
Feb 07, 2023106.55109.60106.55109.55109.5520
Feb 06, 2023106.90108.70106.45107.05107.05-
Feb 03, 2023107.60111.20106.35108.75108.75-
Feb 02, 2023103.35109.15103.35106.90106.90-
Feb 01, 202399.50105.1598.96105.15105.15-
Jan 31, 202398.22100.8097.84100.35100.35-
Jan 30, 202399.94100.4598.4098.5298.52-
Jan 27, 2023103.15103.15101.30101.60101.60-
Jan 26, 2023100.05103.3098.28103.30103.30-
Jan 25, 202397.44101.2595.70101.25101.25-
Jan 24, 202397.2298.2696.9498.2698.26-
Jan 23, 202393.0099.5492.5497.9497.94-
Jan 20, 202389.4093.1889.2493.1893.18-
Jan 19, 202392.8892.8889.4290.2090.20-
Jan 18, 202393.2294.6492.5694.5894.58-
Jan 17, 202391.4093.2290.6693.2293.22-
Jan 16, 202391.3091.5691.2091.2091.20-
Jan 13, 202388.5691.1488.0891.1491.14-
Jan 12, 202387.3290.2486.7689.0489.04-
Jan 11, 202384.9687.8484.9287.3687.36-
Jan 10, 202384.5286.7483.8486.7486.74-
Jan 09, 202380.8486.0280.6685.3885.38-
Jan 06, 202377.5082.0477.2481.6281.62-
Jan 05, 202373.2877.2873.1677.2877.28-
Jan 04, 202373.2874.2873.0273.9673.96-
Jan 03, 202373.1874.6673.1873.5273.52-
Jan 02, 202373.2673.4272.9272.9272.92-
Dec 30, 202273.2473.2872.3672.9472.94-
Dec 29, 202272.1474.2271.9873.8073.80-
Dec 28, 202273.8473.9672.3272.3872.38-
Dec 27, 202274.4874.6873.9474.3874.38-
Dec 23, 202275.1875.2874.0474.4074.40-
Dec 22, 202276.9677.0072.2875.3075.30-
Dec 21, 202275.5077.6075.3277.5277.52-
Dec 20, 202273.1674.7873.0074.7874.78-
Dec 19, 202275.9876.1873.3273.3273.32-
Dec 16, 202276.9676.9675.4676.0876.08-
Dec 15, 202279.3279.3277.4478.1078.10-
Dec 14, 202280.3082.4879.9480.0080.0018
Dec 13, 202278.3282.2278.2280.8080.80-
Dec 12, 202276.7078.5276.4878.3078.30-
Dec 09, 202276.4077.5076.4077.5077.50-
Dec 08, 202273.2477.0073.2476.2476.24-
Dec 07, 202273.6274.2072.4874.2074.20-
Dec 06, 202275.3075.4073.7673.7673.76-
Dec 05, 202273.3475.2072.8875.2075.20-
Dec 02, 202274.0875.4273.7875.4275.42-
Dec 01, 202275.2675.5074.8275.0475.04-
Nov 30, 202272.7875.7472.0075.7475.74-
Nov 29, 202273.1875.0272.8274.0274.02-
Nov 28, 202274.9875.1073.8073.8073.80-
Nov 25, 202274.8275.8874.8275.3275.32-
Nov 24, 202274.7475.0674.7274.9274.92-
Nov 23, 202275.0676.6874.9875.7875.78-
Nov 22, 202274.1075.2873.7475.2875.28-
Nov 21, 202273.3474.3073.2874.3074.30-
Nov 18, 202272.4874.3872.4873.8873.88-
Nov 17, 202270.8473.1070.2273.1073.10-
Nov 16, 202274.2474.2470.8071.4671.46-
Nov 15, 202273.1076.1272.4875.9275.92-
Nov 14, 202273.4074.5673.0474.5674.56-
Nov 11, 202272.7874.6472.1074.6474.64-
Nov 10, 202268.7072.8468.7072.5872.58-
Nov 09, 202268.3270.0868.3069.2269.2210
Nov 08, 202268.1069.9668.1068.6268.62-
Nov 07, 202264.4468.6863.3868.6868.68-
Nov 04, 202260.5064.5260.4264.5264.52-
Nov 03, 202259.5862.7459.4260.6860.68-
Nov 02, 202258.7259.6657.7257.7257.72-
Nov 01, 202257.8259.8657.8258.8458.84-
Oct 31, 202259.1859.3657.9657.9657.96-
Oct 28, 202256.4260.1256.4259.8659.86-
Oct 27, 202257.6658.5057.2457.2457.24-
Oct 26, 202256.6659.7456.4658.2458.24-
Oct 25, 202255.3458.5655.1257.7457.74-
Oct 24, 202255.3256.4255.0255.8255.82-
Oct 21, 202253.6255.7053.4055.7055.70-
Oct 20, 202251.4854.3251.2854.3254.32-
Oct 19, 202251.2452.0050.8051.8651.86-
Oct 18, 202252.7254.3850.8850.8850.88-
Oct 17, 202252.5653.7252.5652.6652.66-
Oct 14, 202256.5657.5253.8253.8253.82-
Oct 13, 202254.9856.9253.0456.6656.66-
Oct 12, 202257.1057.8055.3655.3655.36-
Oct 11, 202260.0060.1256.9056.9056.90-
Oct 10, 202262.0262.6260.0260.7260.72-
Oct 07, 202266.7667.0463.0463.0463.04-
Oct 06, 202266.9669.1266.5667.4667.46-
Oct 05, 202265.8667.8065.7667.8067.80-
Oct 04, 202263.8666.7263.7866.3666.36-
Oct 03, 202261.0664.8460.8864.8464.84-
Sep 30, 202262.7663.4861.1661.8861.88-
Sep 29, 202263.4663.4662.3862.8262.82-
Sep 28, 202261.3063.9860.5863.6063.60-
Sep 27, 202259.1462.1459.1461.4661.46-
Sep 26, 202258.2460.5857.8860.5860.58-
Sep 23, 202258.6058.7657.5657.9257.92-
Sep 22, 202261.1461.2459.0459.0459.04-
Sep 21, 202260.7863.5260.7463.5263.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement