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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
12 Aug 2022 EUR 25.15 24.51 24.51 24.51 24.51 +0.077 (+0.31%) 603
11 Aug 2022 EUR 24.6 24.1 24.49 24.433 24.433 +0.963 (+4.10%) 40,476
10 Aug 2022 EUR 24.45 23.13 23.37 23.47 23.47 -0.263 (-1.11%) 72,929
9 Aug 2022 EUR 24.23 23.52 24.04 23.732 23.732 -0.939 (-3.81%) 644,488
8 Aug 2022 EUR 24.859 24.06 24.84 24.672 24.672 +0.112 (+0.45%) 108,357
5 Aug 2022 EUR 26.14 24.56 25.655 24.56 24.56 -0.825 (-3.25%) 134,327
4 Aug 2022 EUR 25.83 25.385 25.5 25.385 25.385 +0.115 (+0.46%) 101,827
3 Aug 2022 EUR 25.64 25.11 25.25 25.27 25.27 +0.223 (+0.89%) 172,181
2 Aug 2022 EUR 25.29 24.48 25.16 25.047 25.047 +0.058 (+0.23%) 329,875
1 Aug 2022 EUR 25.69 24.68 25.105 24.989 24.989 -0.221 (-0.88%) 119,044
29 Jul 2022 EUR 26.3 24.86 26.165 25.21 25.21 -0.91 (-3.48%) 180,614
28 Jul 2022 EUR 27.07 25.65 26.755 26.12 26.12 +0.4 (+1.56%) 192,722
27 Jul 2022 EUR 26.04 25.65 25.78 25.72 25.72 -0.066 (-0.26%) 219,620
26 Jul 2022 EUR 26.72 25.28 26.685 25.786 25.786 -0.816 (-3.07%) 59,730
25 Jul 2022 EUR 27.147 26.35 27.095 26.602 26.602 -0.083 (-0.31%) 65,408
22 Jul 2022 EUR 27.66 26.431 26.431 26.685 26.685 +0.365 (+1.39%) 228,741
21 Jul 2022 EUR 26.39 25.22 25.225 26.32 26.32 +1.175 (+4.67%) 94,182
20 Jul 2022 EUR 25.23 23.7 24 25.145 25.145 +1.271 (+5.32%) 129,446
19 Jul 2022 EUR 23.97 22.48 23.81 23.874 23.874 -0.587 (-2.40%) 154,567
18 Jul 2022 EUR 25.65 23.54 25.51 24.461 24.461 -0.759 (-3.01%) 484,570
15 Jul 2022 EUR 25.34 24.72 24.865 25.22 25.22 +0.57 (+2.31%) 101,930
14 Jul 2022 EUR 24.85 24.21 24.46 24.65 24.65 +0.225 (+0.92%) 125,207
13 Jul 2022 EUR 24.45 23.59 23.75 24.425 24.425 +0.34 (+1.41%) 80,308
12 Jul 2022 EUR 24.5 23.36 23.6 24.085 24.085 -0.074 (-0.31%) 55,745
11 Jul 2022 EUR 24.71 23.59 23.59 24.159 24.159 -0.021 (-0.09%) 58,761
8 Jul 2022 EUR 24.22 23.46 23.665 24.18 24.18 +0.58 (+2.46%) 106,040
7 Jul 2022 EUR 23.91 22.8 22.8 23.6 23.6 +1.425 (+6.43%) 141,901
6 Jul 2022 EUR 22.47 21.56 21.56 22.175 22.175 +0.967 (+4.56%) 404,453
5 Jul 2022 EUR 22.74 20.35 22.68 21.208 21.208 -1.281 (-5.69%) 100,349
4 Jul 2022 EUR 22.95 22.39 22.865 22.489 22.489 -0.226 (-0.99%) 163,060



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