Stuttgart - Delayed Quote
EUR
Aixtron SE (AIXA.SG)
30.22
-0.05
(-0.17%)
As of 8:46:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
30.57
30.92
30.05
30.92
30.92
5,224
Nov 6, 2026
28.83
30.44
28.70
30.27
30.27
15,915
Nov 5, 2026
31.34
31.81
28.00
28.88
28.88
37,667
Nov 4, 2026
33.79
35.05
31.60
32.33
32.33
20,608
Nov 3, 2026
32.46
34.45
32.45
34.11
34.11
6,132
Nov 2, 2026
33.93
34.36
32.69
32.72
32.72
18,422
Oct 30, 2026
33.70
34.16
31.77
32.15
32.15
22,085
Oct 29, 2026
31.00
34.20
30.91
33.43
33.43
19,111
Oct 28, 2026
30.62
31.55
30.42
30.91
30.91
20,792
Oct 27, 2026
29.70
30.60
29.30
30.42
30.42
12,449
Oct 26, 2026
28.54
29.74
28.44
29.53
29.53
11,422
Oct 23, 2026
29.03
29.85
28.35
28.37
28.37
19,066
Oct 22, 2026
31.15
31.15
28.86
28.95
28.95
34,651
Oct 21, 2026
32.02
32.41
31.84
32.05
32.05
6,176
Oct 20, 2026
32.03
32.25
30.55
31.42
31.42
14,182
Oct 19, 2026
33.56
33.56
32.32
32.52
32.52
4,741
Oct 16, 2026
33.77
34.68
32.13
32.40
32.40
19,151
Oct 15, 2026
34.18
34.24
30.30
33.63
33.63
47,888
Oct 14, 2026
34.64
35.70
34.45
34.96
34.96
5,639
Oct 13, 2026
34.86
35.42
33.99
34.95
34.95
10,075
Oct 12, 2026
36.61
36.73
35.33
35.74
35.74
17,142
Oct 9, 2026
36.41
37.72
36.33
36.58
36.58
2,930
Oct 8, 2026
38.30
38.37
35.88
35.98
35.98
13,359
Oct 7, 2026
39.08
39.98
37.68
38.02
38.02
10,641
Oct 6, 2026
39.16
40.50
38.65
39.14
39.14
2,568
Oct 5, 2026
39.49
39.76
38.66
39.08
39.08
2,431
Oct 2, 2026
37.06
39.61
36.97
39.33
39.33
15,653
Oct 1, 2026
38.26
38.61
35.95
36.95
36.95
3,219
Sep 30, 2026
36.79
38.31
36.65
37.68
37.68
21,260
Sep 29, 2026
34.89
37.41
34.89
36.41
36.41
30,962
Sep 28, 2026
34.69
35.49
33.88
35.08
35.08
444
Sep 25, 2026
35.56
35.69
34.67
34.98
34.98
1,626
Sep 24, 2026
35.50
35.62
34.85
35.27
35.27
5,214
Sep 23, 2026
36.69
37.11
35.92
35.92
35.92
4,174
Sep 22, 2026
36.59
37.06
36.22
36.77
36.77
3,589
Sep 21, 2026
35.31
37.06
35.31
36.74
36.74
10,508
Sep 18, 2026
34.24
35.50
34.24
34.72
34.72
3,099
Sep 17, 2026
34.40
34.80
33.64
34.13
34.13
5,005
Sep 16, 2026
33.68
34.36
33.51
33.76
33.76
1,059
Sep 15, 2026
33.22
33.92
32.75
33.18
33.18
3,352
Sep 14, 2026
35.10
35.70
33.03
33.49
33.49
18,505
Sep 11, 2026
36.35
37.85
36.11
37.42
37.42
446
Sep 10, 2026
37.71
37.76
36.00
36.58
36.58
879
Sep 9, 2026
38.01
38.23
36.94
37.68
37.68
1,312
Sep 8, 2026
39.11
39.11
37.35
38.03
38.03
4,723
Sep 7, 2026
36.21
39.10
36.21
38.86
38.86
6,573
Sep 4, 2026
35.58
36.73
35.58
36.00
36.00
3,538
Sep 3, 2026
35.79
36.24
34.74
35.53
35.53
7,370
Sep 2, 2026
34.86
35.80
34.62
35.80
35.80
3,581
Sep 1, 2026
35.91
35.96
34.74
34.79
34.79
4,907
Aug 31, 2026
36.43
36.53
35.66
35.82
35.82
3,806
Aug 28, 2026
37.36
37.36
36.36
36.45
36.45
10,283
Aug 27, 2026
37.56
38.53
36.89
37.37
37.37
10,499
Aug 26, 2026
37.30
37.30
36.08
36.71
36.71
2,688
Aug 25, 2026
36.96
37.58
36.92
37.21
37.21
1,322
Aug 24, 2026
37.00
37.60
36.51
36.66
36.66
5,210
Aug 21, 2026
37.57
38.23
37.19
37.53
37.53
4,581
Aug 20, 2026
37.62
37.94
36.92
37.60
37.60
7,842
Aug 19, 2026
38.33
38.76
37.26
37.39
37.39
7,277
Aug 18, 2026
41.73
41.74
38.53
38.68
38.68
15,912
Aug 17, 2026
41.70
42.61
41.51
42.24
42.24
11,768
Aug 14, 2026
41.76
42.44
41.24
41.27
41.27
5,898
Aug 13, 2026
43.80
43.80
41.29
41.75
41.75
5,878
Aug 12, 2026
42.10
44.13
42.10
43.44
43.44
5,538
Aug 11, 2026
40.41
42.26
40.41
41.93
41.93
7,519
Aug 10, 2026
40.65
41.39
40.30
40.43
40.43
5,862
Aug 7, 2026
39.05
41.14
38.81
40.05
40.05
15,154
Aug 6, 2026
38.02
39.38
37.61
38.80
38.80
3,412
Aug 5, 2026
39.01
39.15
37.99
38.31
38.31
6,457
Aug 4, 2026
37.61
39.10
37.26
38.97
38.97
4,469
Aug 3, 2026
37.18
37.74
35.59
37.62
37.62
6,118
Jul 31, 2026
36.05
38.18
35.97
36.42
36.42
19,140
Jul 30, 2026
32.71
35.60
32.06
35.22
35.22
19,155
Jul 29, 2026
33.73
34.83
31.84
33.03
33.03
16,222
Jul 28, 2026
37.88
37.88
33.78
34.63
34.63
23,009
Jul 27, 2026
41.10
41.10
38.01
38.48
38.48
2,624
Jul 24, 2026
40.06
40.55
39.69
39.73
39.73
580
Jul 23, 2026
41.50
41.99
40.14
40.55
40.55
4,603
Jul 22, 2026
42.46
42.46
41.13
41.65
41.65
20,100
Jul 21, 2026
39.56
42.61
39.56
42.19
42.19
12,641
Jul 20, 2026
39.41
40.16
38.58
38.98
38.98
3,918
Jul 17, 2026
38.61
39.57
36.84
39.48
39.48
6,709
Jul 16, 2026
42.49
42.54
39.52
39.79
39.79
21,886
Jul 15, 2026
44.76
45.76
41.54
42.35
42.35
15,732
Jul 14, 2026
42.08
44.28
42.08
43.82
43.82
5,474
Jul 13, 2026
42.60
44.02
41.45
41.59
41.59
14,266
Jul 10, 2026
45.61
45.61
43.39
43.76
43.76
7,285
Jul 9, 2026
43.16
45.62
43.16
45.12
45.12
11,221
Jul 8, 2026
44.16
44.16
42.32
43.03
43.03
4,934
Jul 7, 2026
48.58
48.59
43.48
44.30
44.30
16,303
Jul 6, 2026
49.11
50.06
48.23
49.94
49.94
2,971
Jul 3, 2026
46.20
49.47
46.18
49.22
49.22
14,190
Jul 2, 2026
51.58
51.58
44.51
45.00
45.00
17,192
Jul 1, 2026
52.66
54.30
51.12
51.34
51.34
10,312
Jun 30, 2026
52.52
53.64
52.22
52.84
52.84
1,590
Jun 29, 2026
51.78
53.04
49.98
52.26
52.26
6,609
Jun 26, 2026
52.18
52.44
49.22
51.78
51.78
15,132
Jun 25, 2026
55.20
56.32
51.40
52.66
52.66
4,983
Jun 24, 2026
55.74
56.26
52.12
52.14
52.14
2,947
Jun 23, 2026
59.28
59.28
55.38
55.48
55.48
12,265
Jun 22, 2026
59.76
61.98
59.40
60.34
60.34
18,849
Jun 19, 2026
59.48
62.14
59.28
59.74
59.74
20,769
Jun 18, 2026
60.20
62.12
59.64
59.96
59.96
5,229
Jun 17, 2026
56.66
60.30
56.66
59.32
59.32
6,666
Jun 16, 2026
58.72
58.90
56.02
56.04
56.04
3,484
Jun 15, 2026
58.02
59.12
57.68
58.50
58.50
44,393
Jun 12, 2026
57.04
57.04
54.90
56.78
56.78
5,877
Jun 11, 2026
53.64
56.40
53.64
56.40
56.40
3,147
Jun 10, 2026
54.88
55.82
52.90
53.26
53.26
17,762
Jun 9, 2026
56.84
58.00
53.58
55.46
55.46
8,878
Jun 8, 2026
52.18
56.80
51.18
56.48
56.48
7,692
Jun 5, 2026
57.24
57.24
50.76
52.22
52.22
22,194
Jun 4, 2026
59.54
59.54
56.90
57.64
57.64
6,669
Jun 3, 2026
58.02
60.74
57.98
60.04
60.04
5,283
Jun 2, 2026
56.12
58.50
54.30
57.94
57.94
7,697
Jun 1, 2026
58.76
59.52
55.06
55.68
55.68
14,869
May 29, 2026
59.60
60.44
57.94
58.28
58.28
19,983
May 28, 2026
56.82
59.54
56.26
59.32
59.32
18,050
May 27, 2026
53.26
57.76
53.26
57.36
57.36
22,724
May 26, 2026
53.72
54.32
52.34
53.16
53.16
6,901
May 25, 2026
54.78
54.90
53.40
53.94
53.94
5,982
May 22, 2026
53.28
54.34
53.24
53.42
53.42
4,328
May 21, 2026
52.26
53.64
52.02
52.76
52.76
4,775
May 20, 2026
50.40
52.42
50.36
52.18
52.18
7,185
May 19, 2026
50.76
53.10
50.04
50.68
50.68
8,027
May 18, 2026
51.02
53.90
50.00
50.24
50.24
7,466
May 15, 2026
53.64
53.96
50.66
51.88
51.88
22,174
May 14, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
52.04
55.30
51.84
54.42
54.42
10,327
May 13, 2026
46.83
51.96
46.81
51.82
51.67
28,013
May 12, 2026
45.73
47.47
44.65
45.92
45.79
13,751
May 11, 2026
50.30
51.00
47.68
47.82
47.68
13,901
May 8, 2026
48.35
50.60
48.33
50.26
50.11
8,188
May 7, 2026
50.04
50.82
48.13
48.17
48.03
5,920
May 6, 2026
51.50
52.44
49.68
49.93
49.79
15,173
May 5, 2026
48.00
52.02
48.00
51.00
50.85
42,027
May 4, 2026
47.12
49.99
46.56
47.88
47.74
40,831
Apr 30, 2026
44.37
47.89
43.72
46.73
46.59
17,511
Apr 29, 2026
43.31
44.91
43.30
44.61
44.48
4,795
Apr 28, 2026
44.04
44.78
42.59
42.96
42.84
13,314
Apr 27, 2026
46.93
47.23
43.86
44.22
44.09
10,679
Apr 24, 2026
46.06
48.00
46.02
46.81
46.67
13,655
Apr 23, 2026
46.65
46.96
45.45
45.46
45.33
21,323
Apr 22, 2026
45.97
46.84
45.68
46.47
46.34
21,304
Apr 21, 2026
43.42
45.63
43.42
45.52
45.39
6,230
Apr 20, 2026
43.49
44.53
43.13
43.40
43.27
10,884
Apr 17, 2026
40.80
45.00
40.80
44.33
44.20
28,584
Apr 16, 2026
39.71
41.18
38.63
40.76
40.64
40,661
Apr 15, 2026
35.59
42.42
35.57
39.78
39.66
94,199
Apr 14, 2026
36.88
36.88
34.80
35.74
35.64
20,629
Apr 13, 2026
36.86
37.94
36.50
37.03
36.92
20,533
Apr 10, 2026
36.50
38.20
36.47
37.94
37.83
9,796
Apr 9, 2026
37.17
37.48
36.01
36.42
36.31
16,150
Apr 8, 2026
35.55
37.51
35.46
37.22
37.11
43,056
Apr 7, 2026
32.86
33.99
32.81
33.95
33.85
3,759
Apr 2, 2026
32.24
33.41
32.20
33.01
32.91
2,270
Apr 1, 2026
33.56
34.29
33.05
33.17
33.07
10,266
Mar 31, 2026
32.36
33.44
30.95
33.39
33.29
17,991
Mar 30, 2026
33.37
34.11
31.88
32.11
32.02
13,285
Mar 27, 2026
35.39
35.53
32.45
33.22
33.12
20,857
Mar 26, 2026
36.13
36.40
34.66
35.39
35.29
22,777
Mar 25, 2026
34.01
36.66
34.01
36.14
36.04
44,722
Mar 24, 2026
33.77
34.39
32.89
33.85
33.75
4,919
Mar 23, 2026
30.70
34.91
30.70
34.05
33.95
15,488
Mar 20, 2026
33.28
34.40
32.39
32.50
32.41
9,871
Mar 19, 2026
33.65
33.68
31.91
33.38
33.28
38,375
Mar 18, 2026
34.13
34.91
33.80
33.80
33.70
36,062
Mar 17, 2026
33.28
34.02
32.33
33.65
33.55
22,304
Mar 16, 2026
32.77
34.06
32.53
33.44
33.34
17,427
Mar 13, 2026
32.28
32.61
31.42
32.48
32.39
9,628
Mar 12, 2026
32.74
35.01
31.90
31.93
31.84
24,595
Mar 11, 2026
31.13
33.71
31.13
33.19
33.09
30,553
Mar 10, 2026
29.05
31.70
29.05
31.24
31.15
9,485
Mar 9, 2026
27.50
29.38
26.91
29.38
29.29
13,758
Mar 6, 2026
29.43
30.26
28.28
28.55
28.47
14,944
Mar 5, 2026
29.94
31.19
28.76
29.32
29.24
15,557
Mar 4, 2026
28.43
31.08
28.43
30.34
30.25
28,080
Mar 3, 2026
29.51
29.51
28.06
29.03
28.95
35,749
Mar 2, 2026
26.91
29.41
26.21
29.21
29.13
29,456
Feb 27, 2026
25.43
27.84
25.43
27.22
27.14
38,815
Feb 26, 2026
24.12
26.16
21.51
25.23
25.16
59,951
Feb 25, 2026
24.30
24.52
23.84
24.10
24.03
12,704
Feb 24, 2026
22.86
24.44
22.86
24.32
24.25
28,254
Feb 23, 2026
22.88
23.34
22.50
22.82
22.75
9,455
Feb 20, 2026
23.41
23.51
22.68
23.06
22.99
7,266
Feb 19, 2026
23.47
23.62
23.09
23.15
23.08
12,236
Feb 18, 2026
23.40
23.76
23.08
23.56
23.49
22,760
Feb 17, 2026
22.95
23.45
22.66
23.29
23.22
23,721
Feb 16, 2026
22.79
23.12
22.29
23.03
22.96
8,055
Feb 13, 2026
21.48
22.76
21.46
22.51
22.44
10,942
Feb 12, 2026
22.32
22.80
21.40
21.52
21.46
4,411
Feb 11, 2026
22.52
22.76
21.90
22.34
22.28
7,746
Feb 10, 2026
21.60
23.10
21.51
22.63
22.56
55,768
Feb 9, 2026
20.38
21.28
20.36
21.00
20.94
19,745
Feb 6, 2026
20.13
20.56
19.95
20.34
20.28
5,309
Feb 5, 2026
19.98
20.77
19.76
20.11
20.05
9,583
Feb 4, 2026
19.61
20.79
19.42
19.91
19.85
12,635
Feb 3, 2026
19.66
20.15
19.46
19.67
19.62
14,413
Feb 2, 2026
19.02
19.74
18.61
19.71
19.65
26,651
Jan 30, 2026
19.44
19.99
19.22
19.22
19.16
6,449
Jan 29, 2026
19.78
19.97
19.21
19.53
19.47
12,561
Jan 28, 2026
21.61
21.66
19.47
19.76
19.71
24,343
Jan 27, 2026
20.94
21.22
20.80
21.05
20.99
29,984
Jan 26, 2026
20.96
21.02
20.34
20.86
20.80
12,335
Jan 23, 2026
20.79
21.41
20.38
21.00
20.94
39,486
Jan 22, 2026
21.53
21.57
20.64
20.70
20.64
20,120
Jan 21, 2026
19.86
21.29
19.55
20.84
20.78
14,924
Jan 20, 2026
19.13
19.23
18.87
18.94
18.89
16,037
Jan 19, 2026
19.43
19.55
18.70
19.27
19.21
11,760
Jan 16, 2026
19.97
20.01
19.54
19.89
19.83
13,026
Jan 15, 2026
19.08
20.21
19.08
19.89
19.83
9,092
Jan 14, 2026
19.85
19.92
18.88
18.93
18.88
12,329
Jan 13, 2026
20.21
20.29
19.77
20.00
19.94
12,331
Jan 12, 2026
20.10
21.02
19.99
20.50
20.44
20,188
Jan 9, 2026
19.68
20.47
19.68
20.32
20.26
10,187
Jan 8, 2026
20.68
20.77
19.62
19.67
19.61
13,398
Jan 7, 2026
21.29
21.53
20.68
20.81
20.75
38,506
Jan 6, 2026
20.28
21.40
20.28
21.32
21.26
33,338
Jan 5, 2026
19.72
20.63
19.71
20.48
20.42
37,979
Jan 2, 2026
17.27
19.68
17.20
19.49
19.43
77,745
Dec 30, 2025
17.09
17.26
17.01
17.26
17.22
2,960
Dec 29, 2025
17.00
17.34
16.92
17.10
17.06
2,253
Dec 23, 2025
16.91
17.08
16.85
16.98
16.93
4,372
Dec 22, 2025
16.52
17.30
16.52
16.89
16.84
4,268
Dec 19, 2025
16.56
16.69
16.35
16.58
16.53
4,003
Dec 18, 2025
16.59
16.70
16.33
16.57
16.52
3,760
Dec 17, 2025
17.00
17.25
16.35
16.38
16.33
3,760
Dec 16, 2025
16.81
17.21
16.69
17.04
16.99
4,011
Dec 15, 2025
16.99
17.06
16.83
16.94
16.90
1,910
Dec 12, 2025
17.73
17.75
16.83
17.01
16.97
9,318
Dec 11, 2025
17.49
17.83
17.35
17.72
17.67
3,882
Dec 10, 2025
17.49
18.01
17.45
17.68
17.63
2,721
Dec 9, 2025
17.70
17.88
17.26
17.50
17.45
5,980
Dec 8, 2025
18.33
18.51
17.63
17.64
17.59
20,825
Dec 5, 2025
18.01
18.63
17.99
18.33
18.27
28,420
Dec 4, 2025
17.60
18.08
17.30
18.01
17.96
2,954
Dec 3, 2025
17.03
17.94
17.03
17.45
17.40
4,220
Dec 2, 2025
17.30
17.45
16.91
17.12
17.07
1,960
Dec 1, 2025
17.58
17.91
17.16
17.30
17.25
3,753
Nov 28, 2025
17.93
18.12
17.83
18.00
17.95
6,599
Nov 27, 2025
17.70
18.15
17.70
18.00
17.94
2,376
Nov 26, 2025
17.32
17.77
17.29
17.68
17.63
1,780
Nov 25, 2025
17.27
17.60
16.97
17.28
17.23
7,384
Nov 24, 2025
16.57
17.42
16.57
17.38
17.33
22,038
Nov 21, 2025
16.67
16.97
16.12
16.33
16.29
9,067
Nov 20, 2025
18.03
18.86
16.88
16.91
16.86
15,446
Nov 19, 2025
16.99
17.75
16.99
17.57
17.51
7,560
Nov 18, 2025
16.98
17.33
16.68
17.00
16.95
8,416
Nov 17, 2025
17.85
18.14
17.00
17.06
17.01
9,718
Nov 14, 2025
17.83
17.91
17.28
17.77
17.72
15,636
Nov 13, 2025
19.65
19.65
17.70
17.75
17.69
15,161
Nov 12, 2025
17.93
20.06
17.90
19.47
19.41
51,526
Nov 11, 2025
17.61
17.94
17.21
17.34
17.29
9,317
Nov 10, 2025
17.03
17.77
16.83
17.59
17.54
11,806
