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
4 Jan 2024 EUR 33.595 35.5 32.74 34.51 34.51 -0.955 (-2.69%) 454,191
3 Jan 2024 EUR 36.675 37.34 35.44 35.465 35.465 -1.571 (-4.24%) 220,617
2 Jan 2024 EUR 38.735 39.08 36.7 37.0356 37.0356 -1.494 (-3.88%) 208,976
29 Dec 2023 EUR 38.615 38.83 38.3 38.53 38.53 +0.015 (+0.04%) 5,539
28 Dec 2023 EUR 38.69 39 38.43 38.515 38.515 -0.214 (-0.55%) 24,187
27 Dec 2023 EUR 38.34 39.04 38.3 38.729 38.729 +0.919 (+2.43%) 37,193
22 Dec 2023 EUR 38.465 38.91 37.53 37.81 37.81 -0.798 (-2.07%) 36,549
21 Dec 2023 EUR 37.925 38.86 37.9 38.6079 38.6079 +0.422 (+1.11%) 87,391
20 Dec 2023 EUR 38.335 38.51 37.37 38.1857 38.1857 -0.074 (-0.19%) 80,038
19 Dec 2023 EUR 38.025 38.5103 37.4 38.2593 38.2593 +0.008 (+0.02%) 75,276
18 Dec 2023 EUR 38.065 38.68 37.17 38.2515 38.2515 -0.064 (-0.17%) 321,591
15 Dec 2023 EUR 38.295 38.87 37.63 38.315 38.315 +0.21 (+0.55%) 285,010
14 Dec 2023 EUR 39.49 39.87 38 38.105 38.105 -0.795 (-2.04%) 210,285
13 Dec 2023 EUR 37.725 39.2 37.49 38.9 38.9 +0.749 (+1.96%) 336,693
12 Dec 2023 EUR 36.72 39.15 35.85 38.1507 38.1507 +2.04 (+5.65%) 668,047
11 Dec 2023 EUR 35.805 36.35 35.62 36.1106 36.1106 +0.161 (+0.45%) 40,275
8 Dec 2023 EUR 35.425 36.23 35.17 35.95 35.95 +0.585 (+1.65%) 68,182
7 Dec 2023 EUR 34.94 35.53 33.94 35.365 35.365 +0.07 (+0.20%) 170,373
6 Dec 2023 EUR 34.305 35.44 33.91 35.295 35.295 +1.749 (+5.21%) 236,258
5 Dec 2023 EUR 32.81 34.2 32.6 33.546 33.546 +0.751 (+2.29%) 786,043
4 Dec 2023 EUR 33.695 34.09 32.45 32.7951 32.7951 -0.93 (-2.76%) 242,141
1 Dec 2023 EUR 33.32 34.74 32.5 33.725 33.725 +0.2 (+0.60%) 195,026
30 Nov 2023 EUR 32.845 33.86 32.83 33.525 33.525 +0.42 (+1.27%) 346,696
29 Nov 2023 EUR 31.955 33.105 31.67 33.105 33.105 +1.349 (+4.25%) 218,076
28 Nov 2023 EUR 31.555 31.97 31.21 31.7563 31.7563 +0.198 (+0.63%) 181,442
27 Nov 2023 EUR 30.97 31.7 30.32 31.5583 31.5583 +0.673 (+2.18%) 136,629
24 Nov 2023 EUR 30.935 31.29 30.81 30.885 30.885 -0.315 (-1.01%) 46,791
23 Nov 2023 EUR 30.93 31.25 30.73 31.2 31.2 +0.32 (+1.04%) 85,660
22 Nov 2023 EUR 30.595 31.02 29.96 30.88 30.88 -0.006 (-0.02%) 69,935
21 Nov 2023 EUR 30.575 31.3 30.38 30.8864 30.8864 +0.39 (+1.28%) 240,429



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms