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
28 Mar 2024 EUR 24.38 25.61 24.38 24.38 24.38 +0.218 (+0.90%) 536
27 Mar 2024 EUR 25.385 25.67 23.8 24.162 24.162 -1.337 (-5.24%) 581,052
26 Mar 2024 EUR 25.555 25.86 25.26 25.4991 25.4991 -0.024 (-0.09%) 62,967
25 Mar 2024 EUR 25.71 26 25.26 25.523 25.523 -0.202 (-0.79%) 147,240
22 Mar 2024 EUR 25.915 26.05 25.6 25.725 25.725 -0.52 (-1.98%) 106,548
21 Mar 2024 EUR 26.015 26.51 25.14 26.245 26.245 +0.902 (+3.56%) 176,883
20 Mar 2024 EUR 25.775 25.94 25.27 25.3432 25.3432 -0.363 (-1.41%) 67,914
19 Mar 2024 EUR 25.63 25.95 25.52 25.7059 25.7059 +0.063 (+0.25%) 99,763
18 Mar 2024 EUR 25.635 25.83 25.21 25.6427 25.6427 +0.283 (+1.11%) 109,931
15 Mar 2024 EUR 25.92 26.19 25.03 25.36 25.36 -0.76 (-2.91%) 231,018
14 Mar 2024 EUR 26.51 26.73 25.93 26.12 26.12 -0.428 (-1.61%) 134,443
13 Mar 2024 EUR 26.8 27.09 26 26.5482 26.5482 -0.149 (-0.56%) 178,492
12 Mar 2024 EUR 25.5 26.93 24.94 26.6972 26.6972 +1.267 (+4.98%) 327,391
11 Mar 2024 EUR 25.86 26.3 25.24 25.43 25.43 -0.805 (-3.07%) 148,615
8 Mar 2024 EUR 27.325 27.66 26.01 26.235 26.235 -1.36 (-4.93%) 244,248
7 Mar 2024 EUR 27.285 27.595 26.76 27.595 27.595 +0.197 (+0.72%) 227,195
6 Mar 2024 EUR 27.73 28.04 27.08 27.3976 27.3976 -0.48 (-1.72%) 380,920
5 Mar 2024 EUR 27.805 28.49 27.24 27.8779 27.8779 -0.393 (-1.39%) 89,670
4 Mar 2024 EUR 28.355 28.79 27.97 28.2707 28.2707 +0.991 (+3.63%) 165,360
1 Mar 2024 EUR 26.59 27.29 25.6 27.28 27.28 +1.495 (+5.80%) 516,559
29 Feb 2024 EUR 26.065 27.95 24 25.785 25.785 -5.83 (-18.44%) 2,160,191
28 Feb 2024 EUR 31.77 32.27 30.95 31.6149 31.6149 -0.205 (-0.64%) 397,222
27 Feb 2024 EUR 32.535 32.8 31.41 31.8199 31.8199 -1.372 (-4.13%) 248,147
26 Feb 2024 EUR 32.895 33.44 32.04 33.1922 33.1922 -0.158 (-0.47%) 132,375
23 Feb 2024 EUR 34.785 34.81 33.24 33.35 33.35 -1.265 (-3.65%) 75,610
22 Feb 2024 EUR 35.175 36.15 33.68 34.615 34.615 +0.911 (+2.70%) 852,856
21 Feb 2024 EUR 33.845 34.13 33.37 33.7037 33.7037 -0.216 (-0.64%) 25,893
20 Feb 2024 EUR 34.195 34.65 33.54 33.92 33.92 -0.53 (-1.54%) 90,222
19 Feb 2024 EUR 34.42 35.01 34.36 34.4498 34.4498 -0.19 (-0.55%) 601,076
16 Feb 2024 EUR 35.075 36.18 33.52 34.64 34.64 +1.12 (+3.34%) 215,584



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