Advertisement
Advertisement
U.S. Markets open in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Axcelis Technologies, Inc. (XXA1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
123.90+1.30 (+1.06%)
As of 09:49AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023123.65123.90123.65123.90123.908
Mar 21, 2023122.60122.60122.60122.60122.60-
Mar 20, 2023117.30117.30117.30117.30117.30-
Mar 17, 2023121.65122.35119.75119.75119.75100
Mar 16, 2023116.05116.05114.45114.45114.45-
Mar 15, 2023119.65120.50119.20119.20119.209
Mar 14, 2023114.35118.55114.35118.55118.5525
Mar 13, 2023115.80115.80112.50112.50112.50-
Mar 10, 2023119.50120.00118.15118.15118.1525
Mar 09, 2023122.50125.95122.50125.95125.95-
Mar 08, 2023119.85123.55119.85123.55123.55-
Mar 07, 2023119.05119.05119.05119.05119.05-
Mar 06, 2023121.70122.35121.70121.70121.7015
Mar 03, 2023119.95120.45119.95120.40120.40-
Mar 02, 2023122.30122.30104.75112.15112.15110
Mar 01, 2023119.60123.45119.25123.45123.4532
Feb 28, 2023116.55120.20116.55120.20120.20-
Feb 27, 2023115.60116.90115.60116.90116.90-
Feb 24, 2023116.05116.20116.05116.20116.20-
Feb 23, 2023113.80117.40113.80117.40117.40-
Feb 22, 2023111.95113.05111.95113.05113.05-
Feb 21, 2023112.45113.65112.40113.10113.10105
Feb 20, 2023113.65113.65112.65112.65112.6510
Feb 17, 2023119.05119.65119.05119.65119.6521
Feb 16, 2023118.85118.85118.70118.70118.70-
Feb 15, 2023117.15120.40117.15119.90119.9018
Feb 14, 2023117.85117.85117.85117.85117.85-
Feb 13, 2023113.85117.90113.85116.65116.6560
Feb 10, 2023114.20114.20112.45112.45112.45-
Feb 09, 2023107.10116.00107.10116.00116.00-
Feb 08, 2023109.10111.60109.10111.60111.60-
Feb 07, 2023106.55107.20106.55107.20107.20-
Feb 06, 2023109.80109.80106.50107.10107.1037
Feb 03, 2023107.40109.00107.40109.00109.00270
Feb 02, 2023104.50107.75104.50107.75107.75-
Feb 01, 202399.66103.8099.66103.80103.80-
Jan 31, 202398.1298.2298.0898.0898.087
Jan 30, 2023100.10100.3099.54100.30100.3055
Jan 27, 2023103.05103.05102.60102.60102.60-
Jan 26, 2023103.10103.1099.42100.00100.0040
Jan 25, 202397.4299.2897.4299.2899.2810
Jan 24, 202397.1897.3897.1097.3897.38-
Jan 23, 202392.5897.9492.5297.9497.9455
Jan 20, 202389.4493.0489.4092.4092.4010
Jan 19, 202393.0293.0290.1690.1690.16217
Jan 18, 202393.2094.9093.2094.9094.90-
Jan 17, 202391.3691.6891.3491.6291.62-
Jan 16, 202391.3291.3291.3291.3291.32-
Jan 13, 202388.6490.1088.6490.0690.065
Jan 12, 202387.3888.5087.3888.5088.50-
Jan 11, 202385.3088.6285.2888.6288.62-
Jan 10, 202384.6084.9484.5884.9484.94-
Jan 09, 202380.8480.8480.8480.8480.84-
Jan 06, 202377.3677.3677.3677.3677.36-
Jan 05, 202373.3673.3673.3273.3273.32-
Jan 04, 202373.3074.1873.3074.1874.1820
Jan 03, 202373.1074.9073.1074.9074.90-
Jan 02, 202373.1673.1673.1673.1673.16-
Dec 30, 202273.3273.3273.3273.3273.32-
Dec 29, 202272.6873.5472.6873.5473.54-
Dec 28, 202274.3074.3074.2874.2874.281
Dec 27, 202275.4875.4875.4875.4875.48-
Dec 23, 202275.5875.5875.5875.5875.58-
Dec 22, 202277.5477.5477.5477.5477.54-
Dec 21, 202275.8275.8275.8275.8275.82-
Dec 20, 202273.7473.7473.7473.7473.74-
Dec 19, 202276.4276.4276.4276.4276.42-
Dec 16, 202277.0678.1877.0078.1878.1825
Dec 15, 202279.9079.9079.2479.2479.2440
Dec 14, 202280.2480.2680.2480.2680.26-
Dec 13, 202278.2681.2478.2681.2481.24-
Dec 12, 202276.7076.7076.5076.5076.5020
Dec 09, 202276.4276.4876.4276.4876.48-
Dec 08, 202273.2073.2073.2073.2073.20-
Dec 07, 202273.5873.5873.5873.5873.58-
Dec 06, 202275.3075.3075.3075.3075.30-
Dec 05, 202273.3675.1073.3674.7874.78250
Dec 02, 202274.0674.8274.0674.8274.82-
Dec 01, 202275.3276.2875.2675.2675.2610
Nov 30, 202272.7272.7272.7272.7272.72-
Nov 29, 202273.0473.0473.0473.0473.04-
Nov 28, 202275.1675.1674.7874.7874.7867
Nov 25, 202274.8476.0074.8476.0076.00-
Nov 24, 202274.7474.8674.7474.8674.86-
Nov 23, 202275.0075.0075.0075.0075.00-
Nov 22, 202274.0474.0474.0474.0474.04-
Nov 21, 202273.4073.5873.4073.5873.58-
Nov 18, 202272.6273.4672.6273.4673.46-
Nov 17, 202270.6870.6870.6470.6470.64-
Nov 16, 202274.0874.0870.1270.1270.12-
Nov 15, 202272.5872.5872.5872.5872.58-
Nov 14, 202273.4673.4673.4673.4673.46-
Nov 11, 202272.6274.3472.4474.2874.28-
Nov 10, 202268.8471.9668.8471.9271.92-
Nov 09, 202268.3868.3868.3868.3868.38-
Nov 08, 202268.1268.1268.0468.0468.04-
Nov 07, 202264.4265.5064.4265.5065.50-
Nov 04, 202260.4263.9660.4263.9663.96-
Nov 03, 202257.7857.7857.7857.7857.78-
Nov 02, 202258.6258.6458.6258.6458.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement