LSE:0NP9 - Aixtron SE Aixtron SE
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
4 Jul 2022 GBP 24.111 22.45 22.865 22.45 22.45 -0.265 (-1.17%) 0
1 Jul 2022 GBP 23.53 22.48 23.53 22.715 22.715 -1.445 (-5.98%) 301,430
30 Jun 2022 GBP 24.22 23.51 23.905 24.16 24.16 -0.375 (-1.53%) 208,482
29 Jun 2022 GBP 24.79 24.33 24.525 24.535 24.535 -0.494 (-1.97%) 69,588
28 Jun 2022 GBP 25.36 24.79 25.09 25.029 25.029 +0.113 (+0.45%) 96,876
27 Jun 2022 GBP 25.08 24.02 24.21 24.916 24.916 +0.931 (+3.88%) 134,033
24 Jun 2022 GBP 24.15 23.08 23.08 23.985 23.985 +1.205 (+5.29%) 97,152
23 Jun 2022 GBP 23.14 22.69 23.14 22.78 22.78 -0.615 (-2.63%) 83,002
22 Jun 2022 GBP 23.57 22.75 23.25 23.395 23.395 -0.08 (-0.34%) 32,361
21 Jun 2022 GBP 23.83 23.15 23.15 23.475 23.475 +0.466 (+2.02%) 64,747
20 Jun 2022 GBP 23.119 22.37 22.745 23.009 23.009 +0.454 (+2.01%) 27,409
17 Jun 2022 GBP 23.04 22.34 22.76 22.555 22.555 -0.03 (-0.13%) 189,403
16 Jun 2022 GBP 24.25 22.4 24.185 22.585 22.585 -1.695 (-6.98%) 194,165
15 Jun 2022 GBP 24.35 23.25 23.44 24.28 24.28 +0.874 (+3.73%) 209,296
14 Jun 2022 GBP 23.931 23.25 23.755 23.406 23.406 -0.846 (-3.49%) 208,352
13 Jun 2022 GBP 25.09 23.6 24.735 24.252 24.252 -1.408 (-5.49%) 187,373
10 Jun 2022 GBP 26.49 25.58 26.225 25.66 25.66 -1.18 (-4.40%) 305,768
9 Jun 2022 GBP 27.45 26.74 27.35 26.84 26.84 -0.6 (-2.19%) 51,201
8 Jun 2022 GBP 27.55 27.16 27.37 27.44 27.44 +0.276 (+1.02%) 80,345
7 Jun 2022 GBP 27.48 26.8 26.83 27.164 27.164 +0.104 (+0.38%) 261,439
6 Jun 2022 GBP 27.22 26.91 27.015 27.06 27.06 -0.46 (-1.67%) 147,375
1 Jun 2022 GBP 27.7 27.1 27.525 27.52 27.52 -0.005 (-0.02%) 288,922
31 May 2022 GBP 27.98 27.29 27.82 27.525 27.525 -0.31 (-1.11%) 127,128
30 May 2022 GBP 28.13 27.5 27.5 27.835 27.835 +0.895 (+3.32%) 281,672
27 May 2022 GBP 27.07 26.11 26.11 26.94 26.94 +1.03 (+3.98%) 567,762
26 May 2022 GBP 25.97 25.26 25.785 25.91 25.91 +0.055 (+0.21%) 101,310
25 May 2022 GBP 26.07 20 25.71 25.855 25.855 +0.18 (+0.70%) 104,140
24 May 2022 GBP 26.3 25.59 25.78 25.675 25.675 -0.31 (-1.19%) 59,924
23 May 2022 GBP 26.14 25.77 25.83 25.985 25.985 +0.505 (+1.98%) 58,433
20 May 2022 GBP 26.16 25.37 25.735 25.48 25.48 -0.135 (-0.53%) 39,660



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms