Aixtron Se (OP: AIXXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 11.46 | 11.46 | 11.46 | 11.46 | 1,478 | +0.41(+3.66%) |
| Apr 24, 2019 | 11.05 | 11.05 | 11.05 | 0 | -0.05(-0.49%) | |
| Apr 23, 2019 | 11.11 | 11.11 | 11.11 | 11.11 | 1,022 | +0.94(+9.30%) |
| Apr 09, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.55(+5.77%) | |
| Apr 04, 2019 | 9.610 | 9.610 | 9.610 | 0 | +0.02(+0.21%) | |
| Apr 03, 2019 | 9.590 | 9.590 | 9.590 | 9.590 | 100 | +0.31(+3.34%) |
| Mar 26, 2019 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 9.280 | 9.280 | 9.280 | 9.280 | 269 | +0.38(+4.27%) |
| Mar 20, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.03(-0.34%) | |
| Mar 15, 2019 | 8.930 | 8.930 | 8.930 | 25 | +0.00(+0.00%) | |
| Mar 11, 2019 | 8.930 | 8.930 | 8.930 | 0 | +0.11(+1.25%) | |
| Mar 08, 2019 | 8.820 | 8.820 | 8.820 | 8.820 | 100 | -0.33(-3.61%) |
| Mar 07, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 102 | +0.23(+2.58%) |
| Mar 01, 2019 | 8.920 | 8.920 | 8.920 | 0 | -0.48(-5.11%) | |
| Feb 28, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | +0.40(+4.44%) |
| Feb 27, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 4,500 | -0.89(-9.00%) |
| Feb 26, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 4,600 | -0.96(-8.85%) |
| Feb 20, 2019 | 10.85 | 10.85 | 10.85 | 0 | -0.45(-3.98%) | |
| Feb 19, 2019 | 11.20 | 11.30 | 11.20 | 11.30 | 1,551 | +0.15(+1.35%) |
| Feb 14, 2019 | 11.15 | 11.15 | 11.15 | 0 | +0.15(+1.36%) | |
| Feb 11, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 11.00 | 11.00 | 11.00 | 4 | +0.00(+0.00%) | |
| Feb 06, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.32(+3.00%) | |
| Feb 05, 2019 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.45(+4.40%) |
| Feb 04, 2019 | 10.23 | 10.23 | 10.23 | 50 | +0.00(+0.00%) | |
| Feb 01, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 1,000 | +1.26(+14.05%) |
| Jan 29, 2019 | 8.970 | 8.970 | 8.970 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 8.970 | 8.970 | 8.970 | 0 | -0.25(-2.71%) | |
| Jan 18, 2019 | 9.220 | 9.220 | 9.220 | 9.220 | 100 | -0.58(-5.92%) |
| Jan 16, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.01(+0.10%) | |
| Jan 09, 2019 | 9.825 | 9.825 | 9.790 | 9.790 | 1,000 | +0.51(+5.50%) |
| Jan 03, 2019 | 9.280 | 9.280 | 9.280 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.48(+5.45%) | |
| Dec 26, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 8.800 | 8.800 | 8.800 | 8.800 | 1,400 | +0.11(+1.21%) |
| Dec 21, 2018 | 8.695 | 8.695 | 8.695 | 2,100 | +0.00(+0.00%) | |
| Dec 20, 2018 | 8.695 | 8.695 | 8.695 | 8.695 | 5,610 | -0.62(-6.61%) |
| Dec 17, 2018 | 9.310 | 9.310 | 9.310 | 0 | -0.54(-5.48%) | |
| Dec 10, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.87(-8.12%) | |
| Dec 07, 2018 | 10.72 | 10.72 | 10.72 | 42 | +0.00(+0.00%) | |
| Dec 06, 2018 | 10.72 | 10.72 | 10.72 | 42 | +0.00(+0.00%) | |
| Nov 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.22(+2.10%) | |
| Nov 13, 2018 | 10.50 | 10.50 | 10.50 | 0 | -1.96(-15.76%) | |
| Nov 07, 2018 | 12.46 | 12.46 | 12.46 | 0 | -0.22(-1.74%) | |
| Nov 05, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 12.69 | 12.69 | 12.69 | 0 | +3.19(+33.54%) | |
| Oct 30, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 10.00 | 10.00 | 9.500 | 9.500 | 370 | +0.00(+0.00%) |
| Oct 26, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.37(+4.05%) |
| Oct 24, 2018 | 9.130 | 9.130 | 9.130 | 0 | -1.22(-11.79%) | |
| Oct 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 10.35 | 10.35 | 10.35 | 10.35 | 400 | -0.02(-0.19%) |
| Oct 12, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 1,000 | +0.22(+2.16%) |
| Oct 10, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.03%) | |
| Oct 09, 2018 | 10.05 | 10.05 | 10.05 | 3 | +0.00(+0.00%) | |
| Oct 08, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 1,050 | -0.32(-3.12%) |
| Oct 04, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.21(-1.98%) | |
| Oct 03, 2018 | 10.58 | 10.58 | 10.58 | 1 | +0.00(+0.00%) | |
| Oct 01, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.00(-0.03%) | |
| Sep 27, 2018 | 10.58 | 10.58 | 10.58 | 0 | -0.37(-3.35%) | |
| Sep 21, 2018 | 10.95 | 10.95 | 10.95 | 0 | -1.05(-8.79%) | |
| Sep 18, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | -0.63(-4.95%) |
| Sep 06, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 12.63 | 12.63 | 12.63 | 0 | -1.42(-10.11%) | |
| Aug 30, 2018 | 14.05 | 14.05 | 14.05 | 5 | +0.00(+0.00%) | |
| Aug 28, 2018 | 14.05 | 14.05 | 14.05 | 0 | +1.15(+8.91%) | |
| Aug 27, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 250 | +0.90(+7.50%) |
| Aug 23, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.11(+0.93%) |
| Aug 17, 2018 | 11.89 | 11.89 | 11.89 | 11.89 | 200 | +0.04(+0.34%) |
| Aug 15, 2018 | 11.85 | 11.85 | 11.85 | 0 | -2.45(-17.13%) | |
| Aug 08, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | +0.00(+0.00%) |
| Aug 06, 2018 | 25 | +0.00(+0.00%) | ||||
| Aug 03, 2018 | 55 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 4,001 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 19, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) | |
| Jul 17, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.34(+2.46%) | |
| Jul 13, 2018 | 13.84 | 13.84 | 13.84 | 0 | +1.84(+15.33%) | |
| Jul 03, 2018 | 12.00 | 12.00 | 12.00 | 0 | -3.00(-20.00%) | |
| Jun 13, 2018 | 15.00 | 15.00 | 15.00 | 20 | -0.80(-5.06%) | |
| Jun 06, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.60(+3.95%) | |
| Jun 05, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.30(+2.01%) |
| May 30, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.66(-4.26%) | |
| May 29, 2018 | 15.60 | 15.60 | 15.56 | 15.56 | 5,200 | +0.11(+0.73%) |
| May 22, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.34(-2.14%) | |
| May 21, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 200 | -0.06(-0.39%) |
| May 17, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
| May 15, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
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.
