aXendis Capital SE (DUSE:9D6)
Germany
· Delayed Price · Currency is EUR 1.620
0.00 (0.00%)
At close: Dec 3, 2025
aXendis Capital SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 886 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 400 |
| Nov 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Nov 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 250 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 326 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 24 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 250 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 676 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 100 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 1,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | - |
| Sep 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.41% | 1,000 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | - |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | - |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 29,295 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | 705 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 295 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | 1,000 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | - |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 1,500 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | - |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Aug 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 2,450 |
| Aug 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | - |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.67% | 350 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 1,000 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 2,300 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -14.89% | - |
| Jul 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.30% | 1,500 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | - |
| Jul 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.89% | 625 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 100 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Jul 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 500 |
| Jul 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 80 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 420 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Jul 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jun 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 545 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Jun 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Jun 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jun 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 12.90% | - |
| Jun 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Jun 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Jun 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 150 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |