LSE:0NP9 - Aixtron SE Aixtron SE
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
21 Jun 2024 EUR 18.9825 21.5717 18.7625 18.7625 18.7625 -0.525 (-2.72%) 949
20 Jun 2024 EUR 19.28 19.66 18.96 19.2875 19.2875 -0.258 (-1.32%) 33,552
19 Jun 2024 EUR 20.415 20.46 18.945 19.545 19.545 -0.952 (-4.65%) 64,563
18 Jun 2024 EUR 20.915 20.97 20.4 20.4974 20.4974 -0.155 (-0.75%) 75,372
17 Jun 2024 EUR 20.755 20.9 20.43 20.6523 20.6523 -0.073 (-0.35%) 8,931
14 Jun 2024 EUR 20.95 21.11 20.32 20.7258 20.7258 -0.314 (-1.49%) 28,292
13 Jun 2024 EUR 21.99 21.99 20.94 21.04 21.04 -0.796 (-3.64%) 14,591
12 Jun 2024 EUR 21.875 22.19 21.23 21.8357 21.8357 +0.106 (+0.49%) 27,379
11 Jun 2024 EUR 22.455 22.99 21.23 21.73 21.73 -0.718 (-3.20%) 19,193
10 Jun 2024 EUR 22.375 22.62 22.22 22.4478 22.4478 -0.047 (-0.21%) 22,892
7 Jun 2024 EUR 22.55 22.9 22.31 22.495 22.495 +0.045 (+0.20%) 8,842
6 Jun 2024 EUR 22.35 22.68 21.85 22.45 22.45 +0.687 (+3.16%) 19,454
5 Jun 2024 EUR 21.275 21.99 20.97 21.7629 21.7629 +0.657 (+3.11%) 13,959
4 Jun 2024 EUR 21.31 21.41 20.99 21.1059 21.1059 -0.085 (-0.40%) 7,576
3 Jun 2024 EUR 21.27 21.69 20.99 21.1904 21.1904 +0.23 (+1.10%) 135,449
31 May 2024 EUR 21.36 21.38 20.74 20.96 20.96 -0.7 (-3.23%) 36,999
30 May 2024 EUR 21.255 21.81 21.09 21.66 21.66 +0.182 (+0.85%) 37,530
29 May 2024 EUR 21.875 21.94 21.29 21.4779 21.4779 -0.53 (-2.41%) 18,047
28 May 2024 EUR 22.745 22.86 21.52 22.0081 22.0081 -1.267 (-5.44%) 35,374
24 May 2024 EUR 23.055 23.34 22.81 23.275 23.275 -0.105 (-0.45%) 27,015
23 May 2024 EUR 23.2 23.57 22.46 23.38 23.38 +0.393 (+1.71%) 10,828
22 May 2024 EUR 22.525 23.17 22.29 22.9874 22.9874 +0.413 (+1.83%) 24,878
21 May 2024 EUR 23.665 23.81 22.37 22.5743 22.5743 -0.784 (-3.36%) 21,773
20 May 2024 EUR 22.725 23.71 22.58 23.3588 23.3588 +0.349 (+1.52%) 21,473
17 May 2024 EUR 23.05 23.32 22.49 23.01 23.01 -0.535 (-2.27%) 23,641
16 May 2024 EUR 24.06 24.51 23.29 23.545 23.545 -0.15 (-0.63%) 59,653
15 May 2024 EUR 22.725 23.85 22.46 23.695 23.695 +1.065 (+4.71%) 69,320
14 May 2024 EUR 21.525 22.86 21.33 22.63 22.63 +1.17 (+5.45%) 25,555
13 May 2024 EUR 22.02 22.29 21.3 21.46 21.46 -0.36 (-1.65%) 14,368
10 May 2024 EUR 22.25 22.51 21.76 21.82 21.82 -0.435 (-1.95%) 33,961



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms