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
21 Jun 2011 EUR 24.565 24.569 19.33 24.5686 24.5686 -0.151 (-0.61%) 386
20 Jun 2011 EUR 24.735 24.735 24.72 24.72 24.72 +0.246 (+1.01%) 720
17 Jun 2011 EUR 24.84 25.15 24.474 24.474 24.474 -0.115 (-0.47%) 122,750
16 Jun 2011 EUR 24.5893 24.5893 24.5893 24.5893 24.5893 -1.615 (-6.16%) 26,806
15 Jun 2011 EUR 26.2044 26.2044 26.2044 26.2044 26.2044 -0.527 (-1.97%) 3,728
14 Jun 2011 EUR 26.513 26.809 26.513 26.7311 26.7311 +0.351 (+1.33%) 22,038
13 Jun 2011 EUR 26.3802 26.3802 26.3802 26.3802 26.3802 +0.17 (+0.65%) 28,384
10 Jun 2011 EUR 26.21 26.21 26.21 26.21 26.21 -0.229 (-0.87%) 15,628
9 Jun 2011 EUR 26.439 26.439 26.439 26.439 26.439 -0.437 (-1.63%) 40,000
8 Jun 2011 EUR 26.775 27.088 26.673 26.8761 26.8761 -0.66 (-2.40%) 2,702
7 Jun 2011 EUR 27.536 27.5361 27.536 27.5361 27.5361 +0.315 (+1.16%) 310
6 Jun 2011 EUR 27.093 27.2211 27.093 27.2211 27.2211 -0.19 (-0.69%) 1,907
3 Jun 2011 EUR 27.411 27.4111 27.411 27.4111 27.4111 +0.4 (+1.48%) 400
2 Jun 2011 EUR 27.0111 27.0111 27.011 27.0111 27.0111 -0.398 (-1.45%) 320
1 Jun 2011 EUR 27.555 27.8 27.357 27.4087 27.4087 -0.318 (-1.15%) 51,877
31 May 2011 EUR 27.7265 27.727 27.7265 27.7265 27.7265 +0.72 (+2.67%) 493
27 May 2011 EUR 27.05 27.05 26.983 27.0061 27.0061 +0.2 (+0.75%) 1,070
26 May 2011 EUR 26.8061 26.8061 26.806 26.8061 26.8061 -0.128 (-0.47%) 329
25 May 2011 EUR 26.934 26.9581 26.934 26.934 26.934 +0.032 (+0.12%) 10,472
24 May 2011 EUR 26.845 26.902 26.845 26.902 26.902 +0.275 (+1.03%) 1,540
23 May 2011 EUR 26.6269 26.6269 26.339 26.6269 26.6269 -0.607 (-2.23%) 891
20 May 2011 EUR 27.515 27.814 27.2339 27.2339 27.2339 -0.796 (-2.84%) 46,456
19 May 2011 EUR 28.264 28.264 28.03 28.03 28.03 +0.269 (+0.97%) 2,731
18 May 2011 EUR 27.7606 27.761 27.7606 27.7606 27.7606 +0.007 (+0.03%) 118
17 May 2011 EUR 27.7531 27.7531 27.7531 27.7531 27.7531 +1.013 (+3.79%) 87,449
16 May 2011 EUR 26.76 26.76 26.7405 26.7405 26.7405 -0.236 (-0.87%) 6,468
12 May 2011 EUR 26.9765 26.977 26.9765 26.9765 26.9765 -0.81 (-2.92%) 2,558
11 May 2011 EUR 27.787 27.787 27.787 27.787 27.787 -0.234 (-0.84%) 30,000
10 May 2011 EUR 28 28.26 28 28.0211 28.0211 +0.617 (+2.25%) 130,795
9 May 2011 EUR 27.6237 27.6237 27.404 27.4044 27.4044 -0.41 (-1.47%) 71,249



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