AIXTRON SE (ETR:AIXA)
Germany
· Delayed Price · Currency is EUR 43.00
-1.17 (-2.65%)
Apr 28, 2026, 5:35 PM CET
AIXTRON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.80 | 44.90 | 42.52 | 43.00 | 43.00 | -2.65% | 1,149,655 |
| Apr 27, 2026 | 46.70 | 46.72 | 44.07 | 44.17 | 44.17 | -5.15% | 874,450 |
| Apr 24, 2026 | 46.60 | 48.10 | 46.23 | 46.57 | 46.57 | 0.26% | 1,273,457 |
| Apr 23, 2026 | 47.00 | 47.15 | 45.45 | 46.45 | 46.45 | -0.36% | 1,265,609 |
| Apr 22, 2026 | 45.42 | 46.88 | 45.42 | 46.62 | 46.62 | 3.07% | 1,085,674 |
| Apr 21, 2026 | 45.00 | 45.75 | 44.65 | 45.23 | 45.23 | 4.19% | 1,164,711 |
| Apr 20, 2026 | 43.94 | 44.55 | 43.04 | 43.41 | 43.41 | -1.94% | 912,434 |
| Apr 17, 2026 | 41.39 | 45.06 | 41.39 | 44.27 | 44.27 | 8.21% | 2,057,073 |
| Apr 16, 2026 | 39.62 | 41.19 | 38.34 | 40.91 | 40.91 | -3.40% | 2,090,739 |
| Apr 15, 2026 | 37.28 | 42.54 | 37.27 | 42.35 | 42.35 | 20.35% | 2,870,939 |
| Apr 14, 2026 | 36.54 | 36.96 | 35.19 | 35.19 | 35.19 | -4.24% | 1,060,284 |
| Apr 13, 2026 | 36.15 | 38.06 | 36.15 | 36.75 | 36.75 | -3.72% | 858,326 |
| Apr 10, 2026 | 36.75 | 38.27 | 36.75 | 38.17 | 38.17 | 4.60% | 985,286 |
| Apr 9, 2026 | 37.23 | 37.55 | 35.99 | 36.49 | 36.49 | -3.06% | 611,298 |
| Apr 8, 2026 | 37.00 | 37.64 | 35.45 | 37.64 | 37.64 | 10.87% | 1,190,780 |
| Apr 7, 2026 | 33.00 | 33.98 | 32.71 | 33.95 | 33.95 | 2.01% | 844,346 |
| Apr 2, 2026 | 32.50 | 33.88 | 32.19 | 33.28 | 33.28 | -0.95% | 658,611 |
| Apr 1, 2026 | 34.37 | 34.51 | 32.94 | 33.60 | 33.60 | 2.75% | 1,260,119 |
| Mar 31, 2026 | 31.57 | 32.88 | 30.87 | 32.70 | 32.70 | 0.46% | 1,342,906 |
| Mar 30, 2026 | 33.49 | 34.36 | 32.12 | 32.55 | 32.55 | -3.84% | 846,368 |
| Mar 27, 2026 | 35.12 | 35.56 | 32.32 | 33.85 | 33.85 | -4.54% | 1,282,348 |
| Mar 26, 2026 | 36.53 | 36.56 | 34.49 | 35.46 | 35.46 | -3.04% | 948,859 |
| Mar 25, 2026 | 34.41 | 36.75 | 34.37 | 36.57 | 36.57 | 8.81% | 1,118,669 |
| Mar 24, 2026 | 34.13 | 34.30 | 32.75 | 33.61 | 33.61 | -1.00% | 888,877 |
| Mar 23, 2026 | 31.50 | 34.92 | 31.12 | 33.95 | 33.95 | 2.60% | 1,512,065 |
| Mar 20, 2026 | 33.43 | 34.47 | 32.65 | 33.09 | 33.09 | 0.12% | 2,178,647 |
| Mar 19, 2026 | 33.38 | 33.66 | 31.85 | 33.05 | 33.05 | -3.76% | 1,035,171 |
| Mar 18, 2026 | 34.45 | 34.94 | 33.85 | 34.34 | 34.34 | 1.15% | 899,473 |
| Mar 17, 2026 | 32.69 | 34.00 | 32.18 | 33.95 | 33.95 | 1.56% | 777,688 |
| Mar 16, 2026 | 33.30 | 34.10 | 32.74 | 33.43 | 33.43 | 2.55% | 826,297 |
| Mar 13, 2026 | 32.10 | 32.69 | 31.37 | 32.60 | 32.60 | 0.99% | 1,220,676 |
| Mar 12, 2026 | 33.67 | 35.07 | 31.66 | 32.28 | 32.28 | -2.30% | 2,198,116 |
| Mar 11, 2026 | 31.75 | 33.90 | 31.15 | 33.04 | 33.04 | 4.46% | 1,505,036 |
| Mar 10, 2026 | 29.50 | 31.63 | 29.45 | 31.63 | 31.63 | 10.59% | 1,141,961 |
| Mar 9, 2026 | 27.30 | 29.45 | 26.91 | 28.60 | 28.60 | -0.76% | 1,037,168 |
| Mar 6, 2026 | 29.50 | 30.41 | 28.17 | 28.82 | 28.82 | -0.93% | 1,094,472 |
| Mar 5, 2026 | 30.42 | 31.25 | 29.00 | 29.09 | 29.09 | -4.34% | 1,523,990 |
| Mar 4, 2026 | 29.80 | 31.20 | 29.30 | 30.41 | 30.41 | 5.33% | 1,523,587 |
| Mar 3, 2026 | 29.37 | 29.57 | 28.04 | 28.87 | 28.87 | -1.80% | 1,463,427 |
| Mar 2, 2026 | 27.23 | 29.49 | 26.52 | 29.40 | 29.40 | 6.52% | 1,588,176 |
| Feb 27, 2026 | 25.94 | 27.89 | 25.86 | 27.60 | 27.60 | 7.90% | 1,951,170 |
| Feb 26, 2026 | 22.45 | 26.22 | 21.70 | 25.58 | 25.58 | 5.48% | 2,645,602 |
| Feb 25, 2026 | 24.15 | 24.55 | 23.75 | 24.25 | 24.25 | 0.37% | 789,030 |
| Feb 24, 2026 | 23.35 | 24.45 | 23.18 | 24.16 | 24.16 | 5.23% | 874,213 |
| Feb 23, 2026 | 22.82 | 23.41 | 22.40 | 22.96 | 22.96 | -0.26% | 602,646 |
| Feb 20, 2026 | 23.26 | 23.57 | 22.64 | 23.02 | 23.02 | -1.75% | 730,717 |
| Feb 19, 2026 | 23.75 | 23.75 | 23.01 | 23.43 | 23.43 | -1.26% | 486,694 |
| Feb 18, 2026 | 23.30 | 23.76 | 23.01 | 23.73 | 23.73 | 1.32% | 508,323 |
| Feb 17, 2026 | 23.13 | 23.52 | 22.62 | 23.42 | 23.42 | 1.08% | 565,097 |
| Feb 16, 2026 | 22.70 | 23.17 | 22.24 | 23.17 | 23.17 | 1.76% | 536,080 |
| Feb 13, 2026 | 21.34 | 22.85 | 21.33 | 22.77 | 22.77 | 6.45% | 710,070 |
| Feb 12, 2026 | 22.39 | 22.81 | 21.37 | 21.39 | 21.39 | -3.26% | 552,151 |
| Feb 11, 2026 | 22.42 | 22.52 | 21.80 | 22.11 | 22.11 | -1.38% | 523,962 |
| Feb 10, 2026 | 22.22 | 23.15 | 21.74 | 22.42 | 22.42 | 6.16% | 1,608,845 |
| Feb 9, 2026 | 20.79 | 21.38 | 20.52 | 21.12 | 21.12 | 3.94% | 563,315 |
| Feb 6, 2026 | 20.10 | 20.60 | 19.94 | 20.32 | 20.32 | 0.40% | 470,003 |
| Feb 5, 2026 | 20.19 | 20.90 | 19.70 | 20.24 | 20.24 | 0.95% | 664,741 |
| Feb 4, 2026 | 20.26 | 20.88 | 19.76 | 20.05 | 20.05 | 1.16% | 887,857 |
| Feb 3, 2026 | 19.91 | 20.19 | 19.30 | 19.82 | 19.82 | 1.05% | 571,489 |
| Feb 2, 2026 | 18.80 | 19.73 | 18.51 | 19.62 | 19.62 | 1.29% | 553,734 |
| Jan 30, 2026 | 19.49 | 20.01 | 19.37 | 19.37 | 19.37 | -0.31% | 480,884 |
| Jan 29, 2026 | 20.14 | 20.18 | 19.12 | 19.43 | 19.43 | -1.25% | 601,575 |
| Jan 28, 2026 | 21.70 | 21.75 | 19.44 | 19.67 | 19.67 | -6.33% | 1,191,637 |
| Jan 27, 2026 | 21.01 | 21.35 | 20.75 | 21.00 | 21.00 | 0.62% | 439,584 |
| Jan 26, 2026 | 21.02 | 21.04 | 20.32 | 20.87 | 20.87 | -1.46% | 700,447 |
| Jan 23, 2026 | 20.74 | 21.40 | 20.39 | 21.18 | 21.18 | 1.97% | 643,148 |
| Jan 22, 2026 | 21.57 | 21.65 | 20.59 | 20.77 | 20.77 | -1.89% | 682,629 |
| Jan 21, 2026 | 20.40 | 21.30 | 19.51 | 21.17 | 21.17 | 11.16% | 1,103,676 |
| Jan 20, 2026 | 19.04 | 19.25 | 18.84 | 19.05 | 19.05 | -1.40% | 485,782 |
| Jan 19, 2026 | 19.50 | 19.68 | 19.10 | 19.32 | 19.32 | -3.26% | 481,188 |
| Jan 16, 2026 | 20.00 | 20.06 | 19.52 | 19.97 | 19.97 | -0.27% | 481,722 |
| Jan 15, 2026 | 19.39 | 20.29 | 19.38 | 20.02 | 20.02 | 5.70% | 840,573 |
| Jan 14, 2026 | 20.00 | 20.05 | 18.87 | 18.94 | 18.94 | -5.39% | 651,864 |
| Jan 13, 2026 | 20.10 | 20.12 | 19.77 | 20.02 | 20.02 | 0.10% | 814,131 |
| Jan 12, 2026 | 20.94 | 21.29 | 19.96 | 20.00 | 20.00 | -1.96% | 715,593 |
| Jan 9, 2026 | 19.90 | 20.47 | 19.68 | 20.40 | 20.40 | 3.98% | 547,820 |
| Jan 8, 2026 | 20.60 | 20.75 | 19.62 | 19.62 | 19.62 | -5.45% | 1,188,058 |
| Jan 7, 2026 | 21.26 | 21.54 | 20.67 | 20.75 | 20.75 | -2.90% | 784,246 |
| Jan 6, 2026 | 20.80 | 21.37 | 20.41 | 21.37 | 21.37 | 4.75% | 816,463 |
| Jan 5, 2026 | 20.00 | 20.63 | 20.00 | 20.40 | 20.40 | 4.13% | 944,206 |
| Jan 2, 2026 | 17.33 | 19.73 | 17.33 | 19.59 | 19.59 | 13.20% | 1,797,384 |
| Dec 30, 2025 | 17.07 | 17.31 | 16.98 | 17.31 | 17.31 | 0.79% | 118,307 |
| Dec 29, 2025 | 17.10 | 17.36 | 16.98 | 17.17 | 17.17 | 0.23% | 326,321 |
| Dec 23, 2025 | 16.94 | 17.13 | 16.86 | 17.13 | 17.13 | 0.71% | 196,419 |
| Dec 22, 2025 | 17.00 | 17.34 | 16.91 | 17.01 | 17.01 | 2.32% | 343,083 |
| Dec 19, 2025 | 16.47 | 16.69 | 16.35 | 16.63 | 16.63 | -0.03% | 588,052 |
| Dec 18, 2025 | 16.47 | 16.67 | 16.32 | 16.63 | 16.63 | 0.97% | 505,188 |
| Dec 17, 2025 | 17.18 | 17.29 | 16.44 | 16.47 | 16.47 | -3.29% | 434,198 |
| Dec 16, 2025 | 16.60 | 17.24 | 16.53 | 17.03 | 17.03 | 0.06% | 406,461 |
| Dec 15, 2025 | 16.90 | 17.11 | 16.81 | 17.02 | 17.02 | 0.92% | 396,303 |
| Dec 12, 2025 | 17.90 | 17.92 | 16.87 | 16.87 | 16.87 | -4.85% | 659,112 |
| Dec 11, 2025 | 17.44 | 17.89 | 17.42 | 17.73 | 17.73 | 0.40% | 324,125 |
| Dec 10, 2025 | 17.69 | 18.00 | 17.50 | 17.66 | 17.66 | 0.17% | 376,421 |
| Dec 9, 2025 | 17.66 | 17.84 | 17.23 | 17.63 | 17.63 | -0.62% | 543,649 |
| Dec 8, 2025 | 18.47 | 18.59 | 17.63 | 17.74 | 17.74 | -3.33% | 1,072,786 |
| Dec 5, 2025 | 18.18 | 18.64 | 18.13 | 18.35 | 18.35 | 1.33% | 526,581 |
| Dec 4, 2025 | 17.50 | 18.11 | 17.27 | 18.11 | 18.11 | 4.11% | 583,598 |
| Dec 3, 2025 | 17.50 | 17.99 | 17.37 | 17.39 | 17.39 | 1.52% | 581,289 |
| 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 |