Skip to main content
AIXTRON SE (FRA:AIXA)
Germany flag Germany · Delayed Price · Currency is EUR
17.55
+0.43 (2.48%)
At close: Dec 3, 2025

AIXTRON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0118.5418.0118.5418.542.97%1,026
Dec 4, 202517.5218.0017.5218.0018.002.56%576
Dec 3, 202517.0517.8617.0517.5517.552.48%4,840
Dec 2, 202517.3017.4316.9017.1317.13-1.01%4,245
Dec 1, 202517.8817.8817.3017.3017.30-3.89%222
Nov 28, 202518.0818.0817.9418.0018.00-0.55%598
Nov 27, 202517.7618.1017.7618.1018.101.66%6,190
Nov 26, 202517.3717.8317.3717.8117.813.07%1,220
Nov 25, 202517.2217.3216.9517.2817.28-0.83%575
Nov 24, 202516.5217.4416.5117.4217.425.07%6,655
Nov 21, 202516.7216.8016.1016.5816.58-2.13%6,215
Nov 20, 202518.7518.7916.9416.9416.94-3.86%7,270
Nov 19, 202516.9617.6516.9617.6217.622.74%1,130
Nov 18, 202516.9017.2216.7517.1517.151.48%3,550
Nov 17, 202517.7318.0016.9016.9016.90-5.59%6,147
Nov 14, 202517.7317.9217.3017.9017.900.56%8,101
Nov 13, 202519.5719.7417.7117.8017.80-8.58%8,683
Nov 12, 202518.3820.0018.3819.4719.4712.09%46,588
Nov 11, 202517.6317.9317.3417.3717.37-0.86%2,640
Nov 10, 202516.9217.5216.8417.5217.525.54%3,020
Nov 7, 202517.0317.1816.3016.6016.60-3.46%11,511
Nov 6, 202517.2418.7717.2017.2017.200.26%17,018
Nov 5, 202515.9917.2615.9917.1517.159.80%20,537
Nov 4, 202515.4715.8515.3915.6215.62-1.92%3,851
Nov 3, 202513.9416.2213.8515.9315.9313.83%20,407
Oct 31, 202513.4113.9913.4013.9913.994.09%1,420
Oct 30, 202512.8813.7812.8813.4413.444.43%7,637
Oct 29, 202512.9113.1212.7512.8712.87-0.62%910
Oct 28, 202513.2513.2512.9512.9512.95-2.48%370
Oct 27, 202513.5013.5013.2613.2813.280.15%1,230
Oct 24, 202513.1513.2613.1513.2613.261.49%2,535
Oct 23, 202513.0013.0712.7513.0713.070.73%2,850
Oct 22, 202513.5413.5412.9512.9712.97-4.53%4,485
Oct 21, 202513.1013.5913.1013.5913.593.98%9,837
Oct 20, 202512.9813.1112.5913.0713.070.81%2,070
Oct 17, 202513.0913.2911.9512.9612.96-2.52%2,509
Oct 16, 202513.1913.3013.1913.3013.300.91%600
Oct 15, 202513.3113.3513.1813.1813.180.30%612
Oct 14, 202513.3613.3913.1313.1413.14-2.34%4,168
Oct 13, 202513.1713.5513.1713.4513.452.36%5,446
Oct 10, 202514.1514.1512.9613.1413.14-7.69%16,331
Oct 9, 202513.8014.3713.8014.2414.243.04%1,065
Oct 8, 202514.4714.4713.4413.8213.82-5.02%3,975
Oct 7, 202514.8715.0314.5314.5514.55-3.10%4,912
Oct 6, 202514.8215.0514.6915.0115.011.90%13,806
Oct 3, 202514.7814.7914.6614.7314.73-0.24%5,650
Oct 2, 202514.3914.9514.3914.7714.770.75%2,949
Oct 1, 202514.7214.7314.6014.6614.66-1.97%710
Sep 30, 202514.9314.9514.8014.9514.950.23%339
Sep 29, 202515.0115.0114.9114.9214.92-0.73%3,166
Sep 26, 202515.6015.6015.0015.0315.03-3.06%6,940
Sep 25, 202515.6015.9115.4215.5015.50-1.27%9,460
Sep 24, 202515.0715.7815.0715.7015.703.70%4,662
Sep 23, 202514.5115.3514.3715.1415.143.24%6,475
Sep 22, 202513.8714.6713.8714.6714.676.85%2,240
Sep 19, 202513.8513.8513.5513.7313.73-1.33%6,941
Sep 18, 202512.7713.9112.7713.9113.918.50%4,651
Sep 17, 202512.3512.8212.3512.8212.823.76%3,082
Sep 16, 202512.3512.5412.3512.3612.36-0.84%3,645
Sep 15, 202512.2612.4612.2612.4612.462.01%846
Sep 12, 202512.0812.2412.0812.2212.220.99%809
Sep 11, 202512.1012.1012.1012.1012.10-1.10%-
Sep 10, 202512.3512.3512.2312.2312.23-1.73%700
Sep 9, 202512.4512.4512.4512.4512.451.30%400
Sep 8, 202512.2212.3512.2212.2912.290.86%840
Sep 5, 202512.0312.1812.0312.1812.180.79%800
Sep 4, 202511.9412.1111.9412.0912.090.88%2,285
Sep 3, 202511.9912.1211.9811.9811.980.71%998
Sep 2, 202512.4512.4511.9011.9011.90-4.76%10,625
Sep 1, 202512.5512.5512.4912.4912.49-1.11%340
Aug 29, 202512.8312.8312.6312.6312.63-3.00%950
Aug 28, 202512.8113.0212.8113.0213.020.66%530
Aug 27, 202512.9413.0512.9012.9412.94-0.15%2,385
Aug 26, 202513.1613.1612.8912.9612.96-1.60%400
Aug 25, 202513.2113.2113.1713.1713.170.65%400
Aug 22, 202512.7413.0812.7413.0813.082.31%570
Aug 21, 202512.8512.8612.7812.7912.79-0.78%2,819
Aug 20, 202512.9913.0112.8912.8912.89-1.11%1,790
Aug 19, 202513.0413.0913.0313.0313.03-0.11%150
Aug 18, 202513.2113.2113.0413.0513.05-2.50%662
Aug 15, 202513.4713.4713.2513.3813.38-2.55%2,900
Aug 14, 202513.7013.8813.7013.7313.730.40%712
Aug 13, 202513.8013.9713.6813.6813.68-0.40%2,960
Aug 12, 202513.5113.7313.4513.7313.731.29%4,235
Aug 11, 202513.7613.7713.5613.5613.56-0.22%770
Aug 8, 202513.2313.5913.2213.5913.592.18%650
Aug 7, 202512.9913.3412.8713.3013.302.19%2,906
Aug 6, 202513.4913.4912.9113.0113.01-3.49%7,922
Aug 5, 202513.9714.0413.4813.4813.48-4.40%4,940
Aug 4, 202514.5114.5614.0014.1014.10-1.12%3,310
Aug 1, 202514.7714.7714.2514.2614.26-4.62%10,796
Jul 31, 202515.4015.8814.7814.9514.952.43%7,475
Jul 30, 202514.9715.2014.5914.6014.60-3.54%6,512
Jul 29, 202515.7315.8215.1315.1315.13-3.78%4,214
Jul 28, 202515.7115.9315.6815.7315.732.84%1,865
Jul 25, 202515.2715.3415.2215.2915.290.23%977
Jul 24, 202515.4615.4615.0515.2615.26-2.68%8,103
Jul 23, 202515.8315.8315.2715.6815.68-0.70%6,942
Jul 22, 202516.1916.1915.7415.7915.79-3.16%2,635
Jul 21, 202516.2416.5216.2416.3016.300.43%5,806