Aixtron Se (OP: AIXXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2021 | 24.46 | 24.46 | 24.46 | 0 | +0.86(+3.64%) | |
| Oct 21, 2021 | 23.60 | 23.60 | 23.60 | 4 | -0.40(-1.67%) | |
| Oct 20, 2021 | 23.86 | 24.00 | 23.86 | 24.00 | 1,486 | -0.32(-1.32%) |
| Oct 19, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 400 | -1.58(-6.10%) |
| Oct 15, 2021 | 25.90 | 25.90 | 25.90 | 0 | +0.36(+1.41%) | |
| Oct 14, 2021 | 25.54 | 25.54 | 25.54 | 25.54 | 233 | +0.58(+2.32%) |
| Oct 13, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 500 | +0.58(+2.38%) |
| Oct 12, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 150 | -0.51(-2.05%) |
| Oct 08, 2021 | 24.89 | 24.89 | 24.89 | 50 | -0.31(-1.23%) | |
| Oct 07, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.25(+1.00%) |
| Oct 05, 2021 | 24.95 | 24.95 | 24.95 | 0 | +0.30(+1.22%) | |
| Oct 01, 2021 | 24.65 | 24.65 | 24.65 | 10 | -0.45(-1.79%) | |
| Sep 29, 2021 | 25.10 | 25.10 | 25.10 | 33 | -0.35(-1.38%) | |
| Sep 28, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 208 | -1.20(-4.50%) |
| Sep 27, 2021 | 26.90 | 26.91 | 26.65 | 26.65 | 1,609 | -1.53(-5.43%) |
| Sep 23, 2021 | 28.18 | 28.18 | 28.18 | 0 | +0.90(+3.30%) | |
| Sep 17, 2021 | 27.28 | 27.28 | 27.28 | 15 | -2.32(-7.84%) | |
| Sep 13, 2021 | 29.60 | 29.60 | 29.60 | 50 | -0.18(-0.62%) | |
| Sep 07, 2021 | 29.79 | 29.79 | 29.79 | 7 | -0.36(-1.21%) | |
| Aug 31, 2021 | 30.15 | 30.15 | 30.15 | 0 | -0.03(-0.10%) | |
| Aug 30, 2021 | 30.10 | 31.17 | 30.10 | 30.18 | 1,064 | +0.67(+2.27%) |
| Aug 27, 2021 | 29.75 | 29.75 | 29.30 | 29.51 | 1,414 | +0.86(+3.00%) |
| Aug 26, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 126 | -0.10(-0.35%) |
| Aug 25, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 500 | +0.00(+0.00%) |
| Aug 24, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 4,052 | -0.06(-0.21%) |
| Aug 23, 2021 | 28.81 | 28.81 | 28.81 | 28.81 | 352 | +1.86(+6.90%) |
| Aug 18, 2021 | 26.95 | 26.95 | 26.95 | 27 | +0.25(+0.94%) | |
| Aug 16, 2021 | 26.70 | 26.70 | 26.70 | 20 | -2.59(-8.84%) | |
| Aug 10, 2021 | 29.29 | 29.29 | 29.29 | 0 | +1.41(+5.06%) | |
| Aug 09, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 215 | +0.73(+2.69%) |
| Aug 06, 2021 | 26.08 | 27.45 | 26.07 | 27.15 | 1,102 | -0.12(-0.42%) |
| Aug 05, 2021 | 27.27 | 27.27 | 27.27 | 27.27 | 250 | +0.74(+2.79%) |
| Aug 03, 2021 | 26.52 | 26.52 | 26.52 | 0 | +0.38(+1.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
