AIXTRON SE (ETR:AIXA)
Germany
· Delayed Price · Currency is EUR 18.35
+0.24 (1.33%)
At close: Dec 5, 2025
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.18 | 18.64 | 18.13 | 18.35 | 18.35 | 1.33% | 526,281 |
| Dec 4, 2025 | 17.50 | 18.11 | 17.27 | 18.11 | 18.11 | 4.11% | 580,572 |
| Dec 3, 2025 | 17.50 | 17.99 | 17.37 | 17.39 | 17.39 | 1.52% | 581,054 |
| Dec 2, 2025 | 17.45 | 17.55 | 16.87 | 17.13 | 17.13 | -0.35% | 468,603 |
| Dec 1, 2025 | 17.75 | 17.88 | 17.19 | 17.19 | 17.19 | -4.18% | 550,123 |
| Nov 28, 2025 | 18.04 | 18.14 | 17.84 | 17.94 | 17.94 | -0.42% | 389,557 |
| Nov 27, 2025 | 17.75 | 18.24 | 17.75 | 18.02 | 18.02 | 1.52% | 428,722 |
| Nov 26, 2025 | 17.41 | 17.82 | 17.40 | 17.75 | 17.75 | 2.93% | 519,666 |
| Nov 25, 2025 | 17.39 | 17.61 | 16.84 | 17.24 | 17.24 | -0.17% | 456,136 |
| Nov 24, 2025 | 16.75 | 17.42 | 16.74 | 17.27 | 17.27 | 5.82% | 843,047 |
| Nov 21, 2025 | 16.70 | 17.08 | 16.07 | 16.32 | 16.32 | -6.21% | 739,981 |
| Nov 20, 2025 | 18.50 | 18.50 | 17.38 | 17.40 | 17.40 | -1.14% | 624,451 |
| Nov 19, 2025 | 17.00 | 17.73 | 16.93 | 17.60 | 17.60 | 3.29% | 817,472 |
| Nov 18, 2025 | 16.79 | 17.32 | 16.66 | 17.04 | 17.04 | -0.73% | 678,735 |
| Nov 17, 2025 | 18.00 | 18.36 | 17.14 | 17.17 | 17.17 | -3.43% | 593,359 |
| Nov 14, 2025 | 17.73 | 17.83 | 17.27 | 17.78 | 17.78 | 0.23% | 773,323 |
| Nov 13, 2025 | 19.53 | 19.60 | 17.70 | 17.74 | 17.74 | -8.58% | 1,193,730 |
| Nov 12, 2025 | 18.70 | 20.14 | 18.42 | 19.40 | 19.40 | 11.46% | 2,919,566 |
| Nov 11, 2025 | 17.40 | 17.98 | 17.18 | 17.41 | 17.41 | -0.83% | 585,047 |
| Nov 10, 2025 | 16.99 | 17.78 | 16.80 | 17.55 | 17.55 | 6.36% | 1,230,346 |
| Nov 7, 2025 | 16.83 | 17.29 | 16.47 | 16.50 | 16.50 | -5.93% | 1,632,696 |
| Nov 6, 2025 | 17.17 | 18.80 | 17.15 | 17.54 | 17.54 | 1.89% | 2,720,251 |
| Nov 5, 2025 | 16.22 | 17.39 | 16.21 | 17.22 | 17.22 | 9.61% | 2,447,066 |
| Nov 4, 2025 | 15.65 | 15.90 | 15.31 | 15.71 | 15.71 | -2.12% | 2,183,997 |
| Nov 3, 2025 | 13.85 | 16.16 | 13.77 | 16.05 | 16.05 | 15.64% | 3,520,799 |
| Oct 31, 2025 | 13.43 | 13.99 | 13.37 | 13.88 | 13.88 | 3.51% | 736,415 |
| Oct 30, 2025 | 13.27 | 14.41 | 12.97 | 13.41 | 13.41 | 4.97% | 2,266,766 |
| Oct 29, 2025 | 12.98 | 13.20 | 12.77 | 12.77 | 12.77 | -1.12% | 768,089 |
| Oct 28, 2025 | 13.24 | 13.28 | 12.88 | 12.92 | 12.92 | -3.26% | 574,662 |
| Oct 27, 2025 | 13.45 | 13.55 | 13.24 | 13.35 | 13.35 | 0.38% | 571,354 |
| Oct 24, 2025 | 13.28 | 13.43 | 13.11 | 13.30 | 13.30 | 1.22% | 430,528 |
| Oct 23, 2025 | 13.00 | 13.14 | 12.70 | 13.14 | 13.14 | 0.84% | 680,640 |
| Oct 22, 2025 | 13.34 | 13.39 | 12.94 | 13.03 | 13.03 | -3.98% | 982,552 |
| Oct 21, 2025 | 13.08 | 13.57 | 13.08 | 13.57 | 13.57 | 3.35% | 898,581 |
| Oct 20, 2025 | 12.99 | 13.16 | 12.55 | 13.13 | 13.13 | 1.00% | 702,685 |
| Oct 17, 2025 | 13.06 | 13.16 | 11.68 | 13.00 | 13.00 | -2.77% | 2,035,361 |
| Oct 16, 2025 | 13.29 | 13.43 | 13.12 | 13.37 | 13.37 | 0.83% | 330,582 |
| Oct 15, 2025 | 13.35 | 13.40 | 13.10 | 13.26 | 13.26 | 1.53% | 419,904 |
| Oct 14, 2025 | 13.30 | 13.49 | 13.06 | 13.06 | 13.06 | -3.08% | 595,781 |
| Oct 13, 2025 | 13.10 | 13.64 | 13.10 | 13.48 | 13.48 | 3.65% | 791,251 |
| Oct 10, 2025 | 13.81 | 13.82 | 12.94 | 13.00 | 13.00 | -8.42% | 1,363,898 |
| Oct 9, 2025 | 13.85 | 14.42 | 13.83 | 14.20 | 14.20 | 2.90% | 602,980 |
| Oct 8, 2025 | 14.00 | 14.11 | 13.25 | 13.80 | 13.80 | -5.12% | 1,341,572 |
| Oct 7, 2025 | 14.90 | 15.24 | 14.54 | 14.54 | 14.54 | -2.48% | 571,662 |
| Oct 6, 2025 | 15.00 | 15.08 | 14.62 | 14.91 | 14.91 | 0.40% | 371,991 |
| Oct 3, 2025 | 14.90 | 14.95 | 14.50 | 14.85 | 14.85 | -0.24% | 469,343 |
| Oct 2, 2025 | 14.55 | 15.13 | 14.54 | 14.89 | 14.89 | 3.37% | 674,708 |
| Oct 1, 2025 | 14.63 | 14.75 | 14.34 | 14.40 | 14.40 | -2.37% | 570,946 |
| Sep 30, 2025 | 14.91 | 15.09 | 14.69 | 14.75 | 14.75 | -1.54% | 510,612 |
| Sep 29, 2025 | 15.24 | 15.36 | 14.89 | 14.98 | 14.98 | -0.73% | 529,054 |
| Sep 26, 2025 | 15.45 | 15.52 | 14.92 | 15.09 | 15.09 | -3.39% | 545,320 |
| Sep 25, 2025 | 15.75 | 15.92 | 15.54 | 15.62 | 15.62 | -0.67% | 655,513 |
| Sep 24, 2025 | 15.21 | 15.83 | 15.21 | 15.73 | 15.73 | 3.97% | 864,909 |
| Sep 23, 2025 | 14.45 | 15.39 | 14.38 | 15.13 | 15.13 | 4.38% | 1,167,138 |
| Sep 22, 2025 | 13.96 | 14.53 | 13.67 | 14.49 | 14.49 | 6.00% | 765,821 |
| Sep 19, 2025 | 13.90 | 13.95 | 13.58 | 13.67 | 13.67 | -1.69% | 907,552 |
| Sep 18, 2025 | 13.00 | 13.95 | 12.96 | 13.91 | 13.91 | 8.97% | 972,203 |
| Sep 17, 2025 | 12.38 | 12.78 | 12.32 | 12.76 | 12.76 | 3.11% | 540,042 |
| Sep 16, 2025 | 12.51 | 12.64 | 12.33 | 12.38 | 12.38 | 0.16% | 475,562 |
| Sep 15, 2025 | 12.26 | 12.46 | 12.22 | 12.36 | 12.36 | 1.48% | 384,370 |
| Sep 12, 2025 | 12.20 | 12.30 | 12.08 | 12.18 | 12.18 | 0.45% | 275,406 |
| Sep 11, 2025 | 12.16 | 12.26 | 12.07 | 12.12 | 12.12 | -0.29% | 231,127 |
| Sep 10, 2025 | 12.35 | 12.54 | 12.06 | 12.16 | 12.16 | -1.54% | 413,322 |
| Sep 9, 2025 | 12.38 | 12.55 | 12.27 | 12.35 | 12.35 | -0.36% | 270,209 |
| Sep 8, 2025 | 12.35 | 12.46 | 12.25 | 12.39 | 12.39 | 1.43% | 262,855 |
| Sep 5, 2025 | 12.19 | 12.22 | 11.97 | 12.22 | 12.22 | 1.83% | 544,860 |
| Sep 4, 2025 | 11.97 | 12.15 | 11.91 | 12.00 | 12.00 | 0.50% | 347,744 |
| Sep 3, 2025 | 12.10 | 12.22 | 11.94 | 11.94 | 11.94 | 0.55% | 459,716 |
| Sep 2, 2025 | 12.39 | 12.39 | 11.85 | 11.87 | 11.87 | -4.35% | 664,927 |
| Sep 1, 2025 | 12.49 | 12.57 | 12.36 | 12.41 | 12.41 | -1.00% | 319,777 |
| Aug 29, 2025 | 12.85 | 12.92 | 12.53 | 12.54 | 12.54 | -2.64% | 715,055 |
| Aug 28, 2025 | 12.89 | 13.05 | 12.82 | 12.88 | 12.88 | 0.08% | 323,828 |
| Aug 27, 2025 | 13.11 | 13.17 | 12.83 | 12.87 | 12.87 | -0.89% | 271,189 |
| Aug 26, 2025 | 13.16 | 13.16 | 12.88 | 12.98 | 12.98 | -1.82% | 504,291 |
| Aug 25, 2025 | 13.16 | 13.25 | 13.01 | 13.22 | 13.22 | 0.57% | 293,245 |
| Aug 22, 2025 | 12.71 | 13.16 | 12.71 | 13.15 | 13.15 | 2.70% | 422,133 |
| Aug 21, 2025 | 12.87 | 12.90 | 12.71 | 12.80 | 12.80 | -0.31% | 306,981 |
| Aug 20, 2025 | 12.91 | 13.10 | 12.78 | 12.84 | 12.84 | -2.17% | 351,314 |
| Aug 19, 2025 | 13.09 | 13.21 | 13.02 | 13.13 | 13.13 | 0.27% | 345,020 |
| Aug 18, 2025 | 13.36 | 13.37 | 12.99 | 13.09 | 13.09 | -1.32% | 235,096 |
| Aug 15, 2025 | 13.56 | 13.62 | 13.23 | 13.27 | 13.27 | -2.18% | 326,402 |
| Aug 14, 2025 | 13.74 | 13.89 | 13.55 | 13.56 | 13.56 | -1.13% | 290,276 |
| Aug 13, 2025 | 14.01 | 14.01 | 13.65 | 13.72 | 13.72 | -0.58% | 435,024 |
| Aug 12, 2025 | 13.53 | 13.80 | 13.41 | 13.80 | 13.80 | 1.81% | 461,024 |
| Aug 11, 2025 | 13.66 | 13.73 | 13.50 | 13.55 | 13.55 | -0.59% | 259,566 |
| Aug 8, 2025 | 13.23 | 13.63 | 13.18 | 13.63 | 13.63 | 2.67% | 471,070 |
| Aug 7, 2025 | 13.05 | 13.33 | 12.87 | 13.28 | 13.28 | 2.31% | 561,586 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.86 | 12.98 | 12.98 | -3.67% | 686,568 |
| Aug 5, 2025 | 14.10 | 14.24 | 13.34 | 13.47 | 13.47 | -4.03% | 1,103,018 |
| Aug 4, 2025 | 14.47 | 14.67 | 13.96 | 14.04 | 14.04 | -2.70% | 762,520 |
| Aug 1, 2025 | 14.70 | 14.92 | 14.26 | 14.43 | 14.43 | -2.96% | 705,266 |
| Jul 31, 2025 | 15.10 | 15.97 | 14.50 | 14.87 | 14.87 | -1.39% | 1,719,812 |
| Jul 30, 2025 | 15.00 | 15.31 | 14.95 | 15.08 | 15.08 | 0.13% | 767,958 |
| Jul 29, 2025 | 15.85 | 15.91 | 15.06 | 15.06 | 15.06 | -4.56% | 611,391 |
| Jul 28, 2025 | 15.78 | 15.96 | 15.60 | 15.78 | 15.78 | 2.50% | 724,823 |
| Jul 25, 2025 | 15.31 | 15.43 | 15.18 | 15.39 | 15.39 | -0.06% | 875,868 |
| Jul 24, 2025 | 15.36 | 15.57 | 15.05 | 15.40 | 15.40 | 0.98% | 703,715 |
| Jul 23, 2025 | 15.81 | 15.86 | 15.23 | 15.25 | 15.25 | -2.77% | 974,518 |
| Jul 22, 2025 | 16.09 | 16.09 | 15.69 | 15.69 | 15.69 | -3.36% | 529,906 |
| Jul 21, 2025 | 16.34 | 16.53 | 16.18 | 16.23 | 16.23 | -0.55% | 271,719 |