Aixtron Se (OP: AIXXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 23.70 | 43 | -0.55(-2.27%) | |||
| Apr 16, 2024 | 22.51 | 24.25 | 22.51 | 24.25 | 542 | +0.55(+2.32%) |
| Apr 15, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -0.30(-1.25%) |
| Apr 11, 2024 | 24.00 | 0 | +0.33(+1.39%) | |||
| Apr 10, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 1,563 | -1.29(-5.17%) |
| Apr 09, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 550 | -0.04(-0.16%) |
| Apr 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.19(-0.74%) |
| Apr 04, 2024 | 25.19 | 25 | -0.81(-3.13%) | |||
| Apr 03, 2024 | 25.50 | 26.02 | 25.38 | 26.00 | 11,927 | -0.67(-2.51%) |
| Apr 01, 2024 | 26.67 | 0 | +0.12(+0.45%) | |||
| Mar 28, 2024 | 26.62 | 26.62 | 26.34 | 26.55 | 576 | +0.34(+1.29%) |
| Mar 27, 2024 | 26.00 | 26.21 | 25.92 | 26.21 | 6,583 | -1.87(-6.67%) |
| Mar 25, 2024 | 28.09 | 0 | -0.52(-1.80%) | |||
| Mar 14, 2024 | 28.60 | 0 | -0.65(-2.22%) | |||
| Mar 12, 2024 | 29.25 | 47 | +1.29(+4.61%) | |||
| Mar 11, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 231 | -0.54(-1.89%) |
| Mar 08, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 1,020 | -1.84(-6.06%) |
| Mar 07, 2024 | 30.09 | 30.34 | 30.05 | 30.34 | 6,500 | +0.14(+0.46%) |
| Mar 06, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 520 | -0.29(-0.95%) |
| Mar 05, 2024 | 30.59 | 30.59 | 30.49 | 30.49 | 312 | -0.44(-1.42%) |
| Mar 04, 2024 | 30.98 | 30.98 | 30.93 | 30.93 | 300 | +0.64(+2.11%) |
| Mar 01, 2024 | 29.55 | 30.29 | 29.31 | 30.29 | 1,455 | +2.26(+8.06%) |
| Feb 29, 2024 | 28.56 | 28.85 | 28.02 | 28.03 | 8,512 | -6.50(-18.82%) |
| Feb 28, 2024 | 34.53 | 34.57 | 34.53 | 34.53 | 361 | -0.13(-0.38%) |
| Feb 27, 2024 | 34.60 | 34.70 | 34.60 | 34.66 | 11,186 | -1.92(-5.26%) |
| Feb 23, 2024 | 36.58 | 10 | -1.87(-4.87%) | |||
| Feb 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | +1.19(+3.19%) |
| Feb 16, 2024 | 37.27 | 556 | +1.49(+4.15%) | |||
| Feb 15, 2024 | 37.08 | 37.08 | 35.78 | 35.78 | 213 | -1.52(-4.08%) |
| Feb 12, 2024 | 37.30 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 150 | +1.29(+3.60%) |
| Feb 08, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 155 | -0.12(-0.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
