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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
6 Oct 2009 EUR 19.44 19.11 19.11 19.44 19.44 +2.561 (+15.17%) 49,635
2 Oct 2009 EUR 16.88 16.7 16.85 16.879 16.879 -1.511 (-8.21%) 12,172
1 Oct 2009 EUR 18.39 18.39 18.39 18.39 18.39 +0.23 (+1.27%) 1,350
30 Sep 2009 EUR 18.79 18.16 18.79 18.16 18.16 +1.01 (+5.89%) 10,057
28 Sep 2009 EUR 17.15 17.15 17.15 17.15 17.15 -0.225 (-1.29%) 0
25 Sep 2009 EUR 17.374 17.374 17.374 17.374 17.374 +0.034 (+0.20%) 0
24 Sep 2009 EUR 17.34 17.34 17.34 17.34 17.34 +1.04 (+6.38%) 203,300
22 Sep 2009 EUR 16.3 16.3 16.3 16.3 16.3 +0.28 (+1.75%) 0
21 Sep 2009 EUR 16.02 16.02 16.02 16.02 16.02 -0.28 (-1.72%) 68
18 Sep 2009 EUR 16.43 16.16 16.16 16.3 16.3 +0.8 (+5.16%) 15,369
16 Sep 2009 EUR 15.5 15.5 15.5 15.5 15.5 +1.045 (+7.23%) 6,053
15 Sep 2009 EUR 14.455 14.455 14.455 14.455 14.455 -0.935 (-6.07%) 0
11 Sep 2009 EUR 15.39 15.39 15.39 15.39 15.39 +1 (+6.95%) 178
8 Sep 2009 EUR 14.39 14.39 14.39 14.39 14.39 +0.07 (+0.49%) 27,000
7 Sep 2009 EUR 14.32 14.32 14.32 14.32 14.32 +0.12 (+0.85%) 14,700
4 Sep 2009 EUR 14.2 14.2 14.2 14.2 14.2 +1.21 (+9.31%) 445
2 Sep 2009 EUR 12.99 12.16 12.161 12.99 12.99 -0.04 (-0.31%) 116,270
1 Sep 2009 EUR 13.65 13.03 13.65 13.03 13.03 -2.41 (-15.61%) 16,571
28 Aug 2009 EUR 15.44 15.44 15.44 15.44 15.44 +0.44 (+2.93%) 0
27 Aug 2009 EUR 15.46 14.87 15.46 15 15 -0.42 (-2.72%) 390,886
26 Aug 2009 EUR 15.58 14.89 14.89 15.42 15.42 +0.89 (+6.13%) 365,000
25 Aug 2009 EUR 14.53 14.13 14.212 14.53 14.53 +0.01 (+0.07%) 355,246
24 Aug 2009 EUR 15 14.42 14.61 14.52 14.52 -0.191 (-1.30%) 340,577
21 Aug 2009 EUR 14.88 13.94 13.94 14.711 14.711 +1.209 (+8.96%) 450,921
20 Aug 2009 EUR 13.67 13.17 13.17 13.502 13.502 +0.622 (+4.83%) 221,000
19 Aug 2009 EUR 12.88 12.67 12.758 12.88 12.88 0.0 (0.0%) 188,000
18 Aug 2009 EUR 12.88 12.8 12.8 12.88 12.88 -0.02 (-0.16%) 130,000
17 Aug 2009 EUR 13.31 12.81 12.812 12.9 12.9 -0.204 (-1.56%) 260,000
14 Aug 2009 EUR 13.19 13.05 13.188 13.104 13.104 -0.008 (-0.06%) 265,144
13 Aug 2009 EUR 13.14 12.88 12.989 13.112 13.112 +0.422 (+3.33%) 376,000



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