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
14 Jul 2023 EUR 30.58 31.07 30.42 30.965 30.965 +0.42 (+1.38%) 56,731
13 Jul 2023 EUR 30.11 30.78 30.1 30.545 30.545 +0.93 (+3.14%) 165,444
12 Jul 2023 EUR 28.975 30.04 28.9171 29.615 29.615 +0.617 (+2.13%) 173,767
11 Jul 2023 EUR 29.4 29.44 28.29 28.9984 28.9984 +0.484 (+1.70%) 132,984
10 Jul 2023 EUR 28.37 28.9 28.1293 28.5139 28.5139 -0.181 (-0.63%) 219,445
7 Jul 2023 EUR 27.88 28.91 27.6 28.695 28.695 +0.755 (+2.70%) 222,171
6 Jul 2023 EUR 28.75 28.75 27.84 27.94 27.94 -1.17 (-4.02%) 139,860
5 Jul 2023 EUR 30.425 30.5 28.86 29.11 29.11 -1.935 (-6.23%) 186,966
4 Jul 2023 EUR 31.085 31.1468 30.19 31.045 31.045 -0.018 (-0.06%) 257,897
3 Jul 2023 EUR 31.04 31.78 30.75 31.0625 31.0625 -0.098 (-0.31%) 221,106
30 Jun 2023 EUR 30.22 31.35 30.22 31.16 31.16 +0.885 (+2.92%) 100,173
29 Jun 2023 EUR 29.525 30.52 28.97 30.275 30.275 +1.755 (+6.15%) 321,425
28 Jun 2023 EUR 28.465 28.62 28.1075 28.52 28.52 +0.486 (+1.73%) 61,795
27 Jun 2023 EUR 28.62 28.62 27.77 28.0343 28.0343 -0.786 (-2.73%) 122,529
26 Jun 2023 EUR 29.47 29.59 28.09 28.8199 28.8199 -0.525 (-1.79%) 224,115
23 Jun 2023 EUR 29.74 29.78 28.93 29.345 29.345 -0.475 (-1.59%) 56,337
22 Jun 2023 EUR 29.105 29.87 29.01 29.82 29.82 +0.335 (+1.14%) 338,436
21 Jun 2023 EUR 29.72 29.92 29.38 29.485 29.485 -0.59 (-1.96%) 96,569
20 Jun 2023 EUR 29.835 30.25 29.42 30.075 30.075 +0.369 (+1.24%) 28,477
19 Jun 2023 EUR 30.38 30.38 29.54 29.7061 29.7061 -0.679 (-2.23%) 261,510
16 Jun 2023 EUR 30.515 30.54 30.14 30.385 30.385 -0.115 (-0.38%) 371,715
15 Jun 2023 EUR 31.09 31.19 30 30.5 30.5 -0.205 (-0.67%) 433,716
14 Jun 2023 EUR 31.5 31.5 30.41 30.705 30.705 -0.99 (-3.12%) 241,347
13 Jun 2023 EUR 31.55 31.95 31.54 31.6954 31.6954 +0.827 (+2.68%) 177,304
12 Jun 2023 EUR 30.78 31.45 30.7 30.8688 30.8688 +0.139 (+0.45%) 257,748
9 Jun 2023 EUR 30.49 30.89 30.49 30.73 30.73 +0.26 (+0.85%) 61,183
8 Jun 2023 EUR 29.675 30.47 29.48 30.47 30.47 +0.555 (+1.86%) 92,866
7 Jun 2023 EUR 30.1 30.28 29.36 29.915 29.915 +0.086 (+0.29%) 281,870
6 Jun 2023 EUR 29.015 30.16 29.01 29.8294 29.8294 +0.449 (+1.53%) 212,563
5 Jun 2023 EUR 29.07 29.57 28.73 29.38 29.38 +0.395 (+1.36%) 63,216



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