AIXTRON SE AIXXF
35.35 USD -1.50 (-4.06%)
Regular-session close
35.35 Day range 35.35
18.05 52-week range 71.52
- YTD
- +73.03%
- 1 year
- +66.98%
AIXXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | -1.50 | -4.07% | 407 |
| Nov 12, 2026 | 36.06 | 36.85 | 36.06 | 36.85 | -0.93 | -2.46% | 600 |
| Nov 11, 2026 | 37.84 | 37.84 | 37.78 | 37.78 | +2.33 | +6.57% | 900 |
| Nov 10, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | -0.10 | -0.28% | 300 |
| Nov 9, 2026 | 35.50 | 35.92 | 35.47 | 35.55 | +2.45 | +7.40% | 1,100 |
| Nov 6, 2026 | 32.97 | 33.13 | 32.94 | 33.10 | +0.60 | +1.85% | 3,500 |
| Nov 5, 2026 | 32.75 | 33.33 | 31.39 | 32.50 | -3.82 | -10.52% | 4,800 |
| Nov 4, 2026 | 35.60 | 36.32 | 35.50 | 36.32 | -0.95 | -2.55% | 2,200 |
| Nov 3, 2026 | 38.34 | 38.34 | 37.27 | 37.27 | +0.27 | +0.73% | 800 |
| Nov 2, 2026 | 37.63 | 37.75 | 36.70 | 37.00 | +1.80 | +5.11% | 6,000 |
| Oct 30, 2026 | 35.60 | 36.25 | 35.20 | 35.20 | -2.02 | -5.43% | 15,600 |
| Oct 29, 2026 | 37.30 | 37.41 | 36.26 | 37.22 | +3.53 | +10.48% | 12,200 |
| Oct 28, 2026 | 34.72 | 34.72 | 33.69 | 33.69 | +0.29 | +0.87% | 2,200 |
| Oct 27, 2026 | 33.30 | 34.60 | 33.08 | 33.40 | +0.54 | +1.64% | 28,900 |
| Oct 26, 2026 | 31.75 | 33.01 | 31.75 | 32.86 | +1.03 | +3.24% | 6,500 |
| Oct 23, 2026 | 30.95 | 32.61 | 30.95 | 31.83 | -1.16 | -3.52% | 37,100 |
| Oct 22, 2026 | 33.20 | 33.47 | 32.25 | 32.99 | -2.94 | -8.18% | 15,200 |
| Oct 21, 2026 | 36.10 | 36.10 | 35.93 | 35.93 | +1.03 | +2.95% | 2,400 |
| Oct 20, 2026 | 34.53 | 34.90 | 34.50 | 34.90 | -1.50 | -4.12% | 500 |
| Oct 19, 2026 | 36.60 | 37.30 | 36.40 | 36.40 | +0.70 | +1.96% | 6,800 |
| Oct 16, 2026 | 37.01 | 37.01 | 35.70 | 35.70 | -0.45 | -1.24% | 1,100 |
| Oct 15, 2026 | 37.60 | 37.60 | 33.83 | 36.15 | -2.36 | -6.13% | 11,900 |
| Oct 14, 2026 | 38.95 | 39.14 | 37.93 | 38.51 | -0.99 | -2.51% | 6,700 |
| Oct 13, 2026 | 37.50 | 40.40 | 37.50 | 39.50 | -0.62 | -1.55% | 5,100 |
| Oct 12, 2026 | 39.80 | 40.12 | 39.05 | 40.12 | -1.38 | -3.33% | 1,600 |
| Oct 9, 2026 | 42.76 | 42.76 | 40.76 | 41.50 | +1.24 | +3.08% | 2,800 |
| Oct 8, 2026 | 40.71 | 41.33 | 40.26 | 40.26 | -2.49 | -5.82% | 2,200 |
| Oct 7, 2026 | 43.88 | 43.88 | 42.75 | 42.75 | -1.25 | -2.84% | 1,400 |
| Oct 6, 2026 | 43.42 | 44.40 | 43.42 | 44.00 | -0.46 | -1.03% | 1,200 |
| Oct 5, 2026 | 43.00 | 45.29 | 43.00 | 44.46 | +0.61 | +1.39% | 2,700 |
| Oct 2, 2026 | 43.72 | 44.50 | 41.95 | 43.85 | +2.02 | +4.83% | 41,600 |
| Oct 1, 2026 | 41.76 | 41.83 | 41.76 | 41.83 | -0.93 | -2.17% | 2,400 |
| Sep 30, 2026 | 42.50 | 43.40 | 42.41 | 42.76 | +1.01 | +2.42% | 15,400 |
| Sep 29, 2026 | 40.40 | 42.15 | 40.40 | 41.75 | +2.67 | +6.83% | 6,800 |
| Sep 28, 2026 | 40.30 | 40.71 | 38.69 | 39.08 | -0.99 | -2.47% | 10,300 |
| Sep 25, 2026 | 39.76 | 40.26 | 39.46 | 40.07 | +0.08 | +0.20% | 6,300 |
| Sep 24, 2026 | 39.75 | 40.42 | 39.75 | 39.99 | -1.01 | -2.46% | 3,600 |
| Sep 23, 2026 | 40.42 | 41.00 | 40.42 | 41.00 | -1.00 | -2.38% | 1,600 |
| Sep 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.03 | +0.07% | 1,500 |
| Sep 21, 2026 | 41.49 | 42.10 | 41.49 | 41.97 | +1.72 | +4.27% | 4,300 |
| Sep 18, 2026 | 40.10 | 40.25 | 39.05 | 40.25 | +0.25 | +0.63% | 800 |
| Sep 17, 2026 | 39.65 | 40.89 | 38.31 | 40.00 | +0.35 | +0.88% | 8,300 |
| Sep 16, 2026 | 38.11 | 40.25 | 38.11 | 39.65 | +1.54 | +4.04% | 1,400 |
| Sep 15, 2026 | 38.00 | 38.24 | 37.23 | 38.11 | -0.69 | -1.78% | 12,200 |
| Sep 14, 2026 | 39.53 | 39.56 | 38.00 | 38.80 | -4.65 | -10.70% | 19,100 |
| Sep 11, 2026 | 43.00 | 43.45 | 43.00 | 43.45 | +0.85 | +2.00% | 1,000 |
| Sep 10, 2026 | 42.25 | 42.64 | 42.25 | 42.60 | +0.86 | +2.06% | 500 |
| Sep 9, 2026 | 42.50 | 43.00 | 41.73 | 41.74 | -0.95 | -2.23% | 3,200 |
| Sep 8, 2026 | 43.80 | 44.35 | 42.69 | 42.69 | +0.44 | +1.04% | 1,400 |
| Sep 4, 2026 | 42.00 | 42.25 | 42.00 | 42.25 | +1.25 | +3.05% | 600 |
| Sep 3, 2026 | 41.11 | 41.11 | 40.27 | 41.00 | -0.01 | -0.02% | 13,500 |
| Sep 2, 2026 | 41.50 | 41.50 | 40.06 | 41.01 | -0.18 | -0.44% | 800 |
| Sep 1, 2026 | 40.90 | 41.19 | 40.78 | 41.19 | -1.50 | -3.51% | 3,400 |
| Aug 31, 2026 | 41.99 | 42.84 | 40.67 | 42.69 | -0.11 | -0.26% | 3,100 |
| Aug 28, 2026 | 42.76 | 43.61 | 42.76 | 42.80 | -0.20 | -0.47% | 4,000 |
| Aug 27, 2026 | 43.93 | 43.93 | 42.81 | 43.00 | +0.19 | +0.44% | 1,200 |
| Aug 26, 2026 | 42.16 | 43.00 | 41.30 | 42.81 | -0.44 | -1.02% | 5,500 |
| Aug 25, 2026 | 43.25 | 43.70 | 43.25 | 43.25 | +0.15 | +0.35% | 2,600 |
| Aug 24, 2026 | 43.67 | 43.73 | 42.50 | 43.10 | -0.74 | -1.69% | 1,500 |
| Aug 21, 2026 | 42.68 | 44.28 | 42.68 | 43.84 | -0.28 | -0.63% | 7,600 |
| Aug 20, 2026 | 44.00 | 45.25 | 42.46 | 44.12 | -1.28 | -2.82% | 12,800 |
| Aug 19, 2026 | 44.76 | 45.40 | 43.60 | 45.40 | +0.45 | +1.00% | 5,100 |
| Aug 18, 2026 | 46.68 | 46.68 | 44.50 | 44.95 | -3.80 | -7.79% | 24,600 |
| Aug 17, 2026 | 49.26 | 49.35 | 48.60 | 48.75 | +0.27 | +0.56% | 10,300 |
| Aug 14, 2026 | 49.18 | 49.18 | 48.48 | 48.48 | +0.52 | +1.08% | 500 |
65 days, newest first. Daily bars as drawn on the AIXXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.