LSE:0NP9 - Aixtron SE Aixtron SE
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Jun 2010 EUR 21.815 21.9 21.58 21.8547 21.8547 +0.855 (+4.07%) 99,248
11 Jun 2010 EUR 21.0002 21.0002 21 21.0002 21.0002 +0.337 (+1.63%) 2,993
10 Jun 2010 EUR 20.76 20.76 20.66 20.6632 20.6632 +0.149 (+0.73%) 7,214
9 Jun 2010 EUR 19.71 20.5142 19.71 20.5142 20.5142 +1.434 (+7.52%) 85,802
8 Jun 2010 EUR 19.0725 19.35 19.02 19.08 19.08 -1.22 (-6.01%) 128,594
7 Jun 2010 EUR 20.3 20.3 20.3 20.3 20.3 -1.944 (-8.74%) 1,189
4 Jun 2010 EUR 22.83 22.83 22.24 22.2444 22.2444 +0.419 (+1.92%) 80,289
3 Jun 2010 EUR 22.1994 22.2 21.82 21.825 21.825 +0.193 (+0.89%) 76,673
2 Jun 2010 EUR 21.34 21.632 21.34 21.632 21.632 -0.198 (-0.91%) 34,100
1 Jun 2010 EUR 21.85 21.85 21.04 21.83 21.83 -0.64 (-2.85%) 5,945
28 May 2010 EUR 22.4675 22.59 22.06 22.47 22.47 +0.224 (+1.01%) 563,263
27 May 2010 EUR 22.11 22.25 22.11 22.2463 22.2463 +1.459 (+7.02%) 14,358
26 May 2010 EUR 20.9175 20.92 20.7875 20.7875 20.7875 +0.777 (+3.89%) 1,067
25 May 2010 EUR 19.5925 20.19 19.16 20.01 20.01 -2.665 (-11.75%) 1,840
24 May 2010 EUR 22.67 22.87 22.67 22.675 22.675 -0.27 (-1.18%) 5,575
21 May 2010 EUR 21.8075 23.4 21.58 22.945 22.945 -1.067 (-4.44%) 15,370
20 May 2010 EUR 23.4874 24.0121 21.02 24.0121 24.0121 +0.672 (+2.88%) 27,622
19 May 2010 EUR 23.805 23.81 23.34 23.34 23.34 -2.01 (-7.93%) 5,848
18 May 2010 EUR 25.61 26.41 25.28 25.35 25.35 -0.65 (-2.50%) 2,494
17 May 2010 EUR 25.13 26 25.07 26 26 +0.655 (+2.58%) 53,790
14 May 2010 EUR 25.49 25.49 25.34 25.345 25.345 -1 (-3.80%) 8,717
13 May 2010 EUR 26.55 26.55 26.34 26.3448 26.3448 +0.602 (+2.34%) 8,051
12 May 2010 EUR 25.4875 25.83 25.11 25.7425 25.7425 +0.627 (+2.50%) 1,784
11 May 2010 EUR 25.27 25.27 24.94 25.115 25.115 -0.25 (-0.99%) 2,898
10 May 2010 EUR 25.2313 25.37 25.08 25.3653 25.3653 +1.942 (+8.29%) 32,111
7 May 2010 EUR 23.9 24.31 23.25 23.4238 23.4238 -0.939 (-3.86%) 146,918
6 May 2010 EUR 24.25 24.363 24.25 24.363 24.363 +0.663 (+2.80%) 43,040
5 May 2010 EUR 24.34 24.34 23.5 23.7 23.7 -0.064 (-0.27%) 24,976
4 May 2010 EUR 25.035 25.1 23.76 23.7638 23.7638 -0.046 (-0.19%) 785
30 Apr 2010 EUR 24.03 25.26 23.6 23.81 23.81 -1.37 (-5.44%) 19,090



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms