Skip to main content
AIXTRON SE (ETR:AIXA)
Germany flag Germany · Delayed Price · Currency is EUR
28.82
-0.27 (-0.93%)
At close: Mar 6, 2026

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.5030.4128.1728.8228.82-0.93%1,094,472
Mar 5, 202630.4231.2529.0029.0929.09-4.34%1,523,990
Mar 4, 202629.8031.2029.3030.4130.415.33%1,523,587
Mar 3, 202629.3729.5728.0428.8728.87-1.80%1,463,427
Mar 2, 202627.2329.4926.5229.4029.406.52%1,588,176
Feb 27, 202625.9427.8925.8627.6027.607.90%1,951,170
Feb 26, 202622.4526.2221.7025.5825.585.48%2,645,602
Feb 25, 202624.1524.5523.7524.2524.250.37%789,030
Feb 24, 202623.3524.4523.1824.1624.165.23%874,213
Feb 23, 202622.8223.4122.4022.9622.96-0.26%602,646
Feb 20, 202623.2623.5722.6423.0223.02-1.75%730,717
Feb 19, 202623.7523.7523.0123.4323.43-1.26%486,694
Feb 18, 202623.3023.7623.0123.7323.731.32%508,323
Feb 17, 202623.1323.5222.6223.4223.421.08%565,097
Feb 16, 202622.7023.1722.2423.1723.171.76%536,080
Feb 13, 202621.3422.8521.3322.7722.776.45%710,070
Feb 12, 202622.3922.8121.3721.3921.39-3.26%552,151
Feb 11, 202622.4222.5221.8022.1122.11-1.38%523,962
Feb 10, 202622.2223.1521.7422.4222.426.16%1,608,845
Feb 9, 202620.7921.3820.5221.1221.123.94%563,315
Feb 6, 202620.1020.6019.9420.3220.320.40%470,003
Feb 5, 202620.1920.9019.7020.2420.240.95%664,741
Feb 4, 202620.2620.8819.7620.0520.051.16%887,857
Feb 3, 202619.9120.1919.3019.8219.821.05%571,489
Feb 2, 202618.8019.7318.5119.6219.621.29%553,734
Jan 30, 202619.4920.0119.3719.3719.37-0.31%480,884
Jan 29, 202620.1420.1819.1219.4319.43-1.25%601,575
Jan 28, 202621.7021.7519.4419.6719.67-6.33%1,191,637
Jan 27, 202621.0121.3520.7521.0021.000.62%439,584
Jan 26, 202621.0221.0420.3220.8720.87-1.46%700,447
Jan 23, 202620.7421.4020.3921.1821.181.97%643,148
Jan 22, 202621.5721.6520.5920.7720.77-1.89%682,629
Jan 21, 202620.4021.3019.5121.1721.1711.16%1,103,676
Jan 20, 202619.0419.2518.8419.0519.05-1.40%485,782
Jan 19, 202619.5019.6819.1019.3219.32-3.26%481,188
Jan 16, 202620.0020.0619.5219.9719.97-0.27%481,722
Jan 15, 202619.3920.2919.3820.0220.025.70%840,573
Jan 14, 202620.0020.0518.8718.9418.94-5.39%651,864
Jan 13, 202620.1020.1219.7720.0220.020.10%814,131
Jan 12, 202620.9421.2919.9620.0020.00-1.96%715,593
Jan 9, 202619.9020.4719.6820.4020.403.98%547,820
Jan 8, 202620.6020.7519.6219.6219.62-5.45%1,188,058
Jan 7, 202621.2621.5420.6720.7520.75-2.90%784,246
Jan 6, 202620.8021.3720.4121.3721.374.75%816,463
Jan 5, 202620.0020.6320.0020.4020.404.13%944,206
Jan 2, 202617.3319.7317.3319.5919.5913.20%1,797,384
Dec 30, 202517.0717.3116.9817.3117.310.79%118,307
Dec 29, 202517.1017.3616.9817.1717.170.23%326,321
Dec 23, 202516.9417.1316.8617.1317.130.71%196,419
Dec 22, 202517.0017.3416.9117.0117.012.32%343,083
Dec 19, 202516.4716.6916.3516.6316.63-0.03%588,052
Dec 18, 202516.4716.6716.3216.6316.630.97%505,188
Dec 17, 202517.1817.2916.4416.4716.47-3.29%434,198
Dec 16, 202516.6017.2416.5317.0317.030.06%406,461
Dec 15, 202516.9017.1116.8117.0217.020.92%396,303
Dec 12, 202517.9017.9216.8716.8716.87-4.85%659,112
Dec 11, 202517.4417.8917.4217.7317.730.40%324,125
Dec 10, 202517.6918.0017.5017.6617.660.17%376,421
Dec 9, 202517.6617.8417.2317.6317.63-0.62%543,649
Dec 8, 202518.4718.5917.6317.7417.74-3.33%1,072,786
Dec 5, 202518.1818.6418.1318.3518.351.33%526,581
Dec 4, 202517.5018.1117.2718.1118.114.11%583,598
Dec 3, 202517.5017.9917.3717.3917.391.52%581,289
Dec 2, 202517.4517.5516.8717.1317.13-0.35%468,603
Dec 1, 202517.7517.8817.1917.1917.19-4.18%550,123
Nov 28, 202518.0418.1417.8417.9417.94-0.42%389,557
Nov 27, 202517.7518.2417.7518.0218.021.52%428,722
Nov 26, 202517.4117.8217.4017.7517.752.93%519,666
Nov 25, 202517.3917.6116.8417.2417.24-0.17%456,136
Nov 24, 202516.7517.4216.7417.2717.275.82%843,047
Nov 21, 202516.7017.0816.0716.3216.32-6.21%739,981
Nov 20, 202518.5018.5017.3817.4017.40-1.14%624,451
Nov 19, 202517.0017.7316.9317.6017.603.29%817,472
Nov 18, 202516.7917.3216.6617.0417.04-0.73%678,735
Nov 17, 202518.0018.3617.1417.1717.17-3.43%593,359
Nov 14, 202517.7317.8317.2717.7817.780.23%773,323
Nov 13, 202519.5319.6017.7017.7417.74-8.58%1,193,730
Nov 12, 202518.7020.1418.4219.4019.4011.46%2,919,566
Nov 11, 202517.4017.9817.1817.4117.41-0.83%585,047
Nov 10, 202516.9917.7816.8017.5517.556.36%1,230,346
Nov 7, 202516.8317.2916.4716.5016.50-5.93%1,632,696
Nov 6, 202517.1718.8017.1517.5417.541.89%2,720,251
Nov 5, 202516.2217.3916.2117.2217.229.61%2,447,066
Nov 4, 202515.6515.9015.3115.7115.71-2.12%2,183,997
Nov 3, 202513.8516.1613.7716.0516.0515.64%3,520,799
Oct 31, 202513.4313.9913.3713.8813.883.51%736,415
Oct 30, 202513.2714.4112.9713.4113.414.97%2,266,766
Oct 29, 202512.9813.2012.7712.7712.77-1.12%768,089
Oct 28, 202513.2413.2812.8812.9212.92-3.26%574,662
Oct 27, 202513.4513.5513.2413.3513.350.38%571,354
Oct 24, 202513.2813.4313.1113.3013.301.22%430,528
Oct 23, 202513.0013.1412.7013.1413.140.84%680,640
Oct 22, 202513.3413.3912.9413.0313.03-3.98%982,552
Oct 21, 202513.0813.5713.0813.5713.573.35%898,581
Oct 20, 202512.9913.1612.5513.1313.131.00%702,685
Oct 17, 202513.0613.1611.6813.0013.00-2.77%2,035,361
Oct 16, 202513.2913.4313.1213.3713.370.83%330,582
Oct 15, 202513.3513.4013.1013.2613.261.53%419,904
Oct 14, 202513.3013.4913.0613.0613.06-3.08%595,781
Oct 13, 202513.1013.6413.1013.4813.483.65%791,251