OTC Markets OTCPK - Delayed Quote
USD
AIXTRON SE (AIIXY)
64.00
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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 6, 2026
64.00
64.00
64.00
64.00
64.00
-
Nov 5, 2026
65.25
65.25
64.00
64.00
64.00
880
Nov 4, 2026
70.37
70.37
70.37
70.37
70.37
-
Nov 3, 2026
70.37
70.37
70.37
70.37
70.37
-
Nov 2, 2026
70.37
70.37
70.37
70.37
70.37
-
Oct 30, 2026
70.37
70.37
70.37
70.37
70.37
100
Oct 29, 2026
67.49
67.49
67.49
67.49
67.49
-
Oct 28, 2026
67.49
67.49
67.49
67.49
67.49
200
Oct 27, 2026
65.97
65.97
65.97
65.97
65.97
100
Oct 26, 2026
65.15
65.15
65.15
65.15
65.15
2,271
Oct 23, 2026
64.20
64.20
64.20
64.20
64.20
-
Oct 22, 2026
67.56
67.56
64.20
64.20
64.20
872
Oct 21, 2026
72.25
72.25
72.25
72.25
72.25
-
Oct 20, 2026
72.25
72.25
72.25
72.25
72.25
270
Oct 19, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 16, 2026
73.00
73.00
73.00
73.00
73.00
280
Oct 15, 2026
74.95
74.96
67.44
74.96
74.96
1,602
Oct 14, 2026
77.26
77.26
77.26
77.26
77.26
229
Oct 13, 2026
82.20
82.20
82.20
82.20
82.20
-
Oct 12, 2026
82.20
82.20
82.20
82.20
82.20
-
Oct 9, 2026
82.20
82.20
82.20
82.20
82.20
-
Oct 8, 2026
82.20
82.20
82.20
82.20
82.20
358
Oct 7, 2026
88.21
88.21
88.21
88.21
88.21
-
Oct 6, 2026
88.21
88.21
88.21
88.21
88.21
-
Oct 5, 2026
88.21
88.21
88.21
88.21
88.21
-
Oct 2, 2026
88.21
88.21
88.21
88.21
88.21
200
Oct 1, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 30, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 29, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 28, 2026
81.00
81.00
81.00
81.00
81.00
150
Sep 25, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 24, 2026
81.00
81.00
81.00
81.00
81.00
248
Sep 23, 2026
81.62
81.62
81.62
81.62
81.62
220
Sep 22, 2026
78.10
78.10
78.10
78.10
78.10
-
Sep 21, 2026
78.10
78.10
78.10
78.10
78.10
-
Sep 18, 2026
78.18
78.18
78.10
78.10
78.10
432
Sep 17, 2026
74.97
74.97
74.97
74.97
74.97
-
Sep 16, 2026
74.97
74.97
74.97
74.97
74.97
-
Sep 15, 2026
74.97
74.97
74.97
74.97
74.97
-
Sep 14, 2026
74.96
74.97
74.95
74.97
74.97
440
Sep 11, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 10, 2026
84.50
85.00
84.50
85.00
85.00
250
Sep 9, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 8, 2026
83.00
83.00
83.00
83.00
83.00
-
Sep 4, 2026
82.00
83.00
82.00
83.00
83.00
2,019
Sep 3, 2026
84.68
84.68
84.68
84.68
84.68
-
Sep 2, 2026
84.68
84.68
84.68
84.68
84.68
-
Sep 1, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 31, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 28, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 27, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 26, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 25, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 24, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 21, 2026
84.68
84.68
84.68
84.68
84.68
-
Aug 20, 2026
87.10
87.10
84.68
84.68
84.68
407
Aug 19, 2026
87.05
87.05
84.56
84.56
84.56
355
Aug 18, 2026
100.22
100.22
100.22
100.22
100.22
-
Aug 17, 2026
100.22
100.22
100.22
100.22
100.22
129
Aug 14, 2026
101.30
101.30
101.30
101.30
101.30
-
Aug 13, 2026
101.30
101.30
101.30
101.30
101.30
-
Aug 12, 2026
101.30
101.30
101.30
101.30
101.30
184
Aug 11, 2026
97.22
97.22
97.22
97.22
97.22
118
Aug 10, 2026
93.66
93.66
93.66
93.66
93.66
1,245
Aug 7, 2026
90.72
90.72
90.72
90.72
90.72
-
Aug 6, 2026
90.72
90.72
90.72
90.72
90.72
-
Aug 5, 2026
90.00
91.08
90.00
90.72
90.72
975
Aug 4, 2026
85.00
85.00
85.00
85.00
85.00
-
Aug 3, 2026
85.00
85.00
85.00
85.00
85.00
118
Jul 31, 2026
83.60
83.60
83.60
83.60
83.60
105
Jul 30, 2026
75.52
75.52
75.52
75.52
75.52
-
Jul 29, 2026
75.52
75.52
75.52
75.52
75.52
155
Jul 28, 2026
79.81
79.81
78.29
78.29
78.29
388
Jul 27, 2026
87.51
87.51
87.51
87.51
87.51
125
Jul 24, 2026
92.50
92.50
92.50
92.50
92.50
1,200
Jul 23, 2026
89.15
89.15
89.15
89.15
89.15
-
Jul 22, 2026
89.15
89.15
89.15
89.15
89.15
-
Jul 21, 2026
89.15
89.15
89.15
89.15
89.15
-
Jul 20, 2026
89.15
89.15
89.15
89.15
89.15
-
Jul 17, 2026
86.58
89.15
86.58
89.15
89.15
491
Jul 16, 2026
91.00
91.00
91.00
91.00
91.00
273
Jul 15, 2026
96.00
96.00
96.00
96.00
96.00
108
Jul 14, 2026
99.90
99.90
99.90
99.90
99.90
-
Jul 13, 2026
99.90
99.90
99.90
99.90
99.90
-
Jul 10, 2026
102.00
102.00
99.90
99.90
99.90
375
Jul 9, 2026
100.40
100.40
100.40
100.40
100.40
-
Jul 8, 2026
100.40
100.40
100.40
100.40
100.40
-
Jul 7, 2026
100.40
100.40
100.40
100.40
100.40
212
Jul 6, 2026
108.53
113.80
108.08
113.80
113.80
1,943
Jul 2, 2026
110.70
110.70
106.92
106.92
106.92
206
Jul 1, 2026
121.00
121.00
121.00
121.00
121.00
-
Jun 30, 2026
120.00
121.00
120.00
121.00
121.00
674
Jun 29, 2026
114.25
114.25
114.25
114.25
114.25
-
Jun 26, 2026
114.25
114.25
114.25
114.25
114.25
373
Jun 25, 2026
118.80
118.80
118.80
118.80
118.80
249
Jun 24, 2026
135.00
135.00
135.00
135.00
135.00
-
Jun 23, 2026
135.00
135.00
135.00
135.00
135.00
-
Jun 22, 2026
135.00
135.00
135.00
135.00
135.00
-
Jun 18, 2026
136.60
136.60
135.00
135.00
135.00
651
Jun 17, 2026
136.00
136.00
136.00
136.00
136.00
-
Jun 16, 2026
132.30
136.00
132.30
136.00
136.00
256
Jun 15, 2026
135.55
135.55
135.55
135.55
135.55
307
Jun 12, 2026
127.29
127.29
127.29
127.29
127.29
1,053
Jun 11, 2026
124.10
126.00
124.10
126.00
126.00
323
Jun 10, 2026
124.50
127.88
121.60
121.60
121.60
809
Jun 9, 2026
132.37
134.40
125.84
126.00
126.00
3,126
Jun 8, 2026
133.40
133.40
128.14
128.14
128.14
469
Jun 5, 2026
126.06
126.06
122.75
122.75
122.75
1,471
Jun 4, 2026
134.66
137.90
133.00
137.90
137.90
1,573
Jun 3, 2026
140.70
140.70
140.70
140.70
140.70
441
Jun 2, 2026
133.00
137.80
133.00
134.00
134.00
1,935
Jun 1, 2026
134.50
134.50
128.00
129.63
129.63
1,252
May 29, 2026
143.00
143.05
142.75
142.75
142.75
2,872
May 28, 2026
140.96
143.00
136.06
143.00
143.00
7,361
May 27, 2026
130.80
130.80
130.80
130.80
130.80
158
May 26, 2026
124.00
128.75
123.20
127.72
127.72
1,915
May 22, 2026
123.18
123.18
123.18
123.18
123.18
-
May 21, 2026
123.18
123.18
123.18
123.18
123.18
-
May 20, 2026
122.26
124.04
122.26
123.18
123.18
870
May 19, 2026
120.00
120.00
120.00
120.00
120.00
533
May 18, 2026
124.83
127.07
118.75
123.31
123.31
777
May 15, 2026
0.34785
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
120.00
120.00
120.00
120.00
120.00
1,023
May 14, 2026
126.48
131.14
126.48
131.14
130.80
319
May 13, 2026
118.00
122.05
118.00
122.05
121.73
628
May 12, 2026
106.40
106.40
106.40
106.40
106.12
390
May 11, 2026
111.85
111.85
111.85
111.85
111.55
824
May 8, 2026
116.40
117.56
116.40
117.56
117.25
1,898
May 7, 2026
118.93
118.93
118.93
118.93
118.62
223
May 6, 2026
113.00
113.00
113.00
113.00
112.70
-
May 5, 2026
113.00
113.00
113.00
113.00
112.70
-
May 4, 2026
114.30
119.00
113.00
113.00
112.70
1,413
May 1, 2026
110.21
110.21
110.21
110.21
109.91
-
Apr 30, 2026
110.21
110.21
110.21
110.21
109.91
225
Apr 29, 2026
102.38
102.38
102.38
102.38
102.11
-
Apr 28, 2026
103.50
103.50
101.67
102.38
102.11
461
Apr 27, 2026
110.50
110.50
110.50
110.50
110.21
-
Apr 24, 2026
110.50
110.50
110.50
110.50
110.21
245
Apr 23, 2026
108.21
108.21
108.21
108.21
107.93
-
Apr 22, 2026
109.00
109.00
108.21
108.21
107.93
744
Apr 21, 2026
105.43
105.43
105.43
105.43
105.15
163
Apr 20, 2026
103.43
103.43
103.20
103.20
102.93
505
Apr 17, 2026
94.35
94.35
94.35
94.35
94.10
-
Apr 16, 2026
94.35
94.35
94.35
94.35
94.10
-
Apr 15, 2026
97.35
97.35
94.35
94.35
94.10
474
Apr 14, 2026
82.35
85.64
82.35
84.00
83.78
705
Apr 13, 2026
88.44
88.44
88.44
88.44
88.21
-
Apr 10, 2026
88.44
88.44
88.44
88.44
88.21
434
Apr 9, 2026
76.56
76.56
76.56
76.56
76.35
-
Apr 8, 2026
76.56
76.56
76.56
76.56
76.35
-
Apr 7, 2026
76.56
76.56
76.56
76.56
76.35
1,897
Apr 6, 2026
78.47
80.34
78.47
80.34
80.13
651
Apr 2, 2026
77.84
77.84
77.84
77.84
77.63
-
Apr 1, 2026
77.35
77.84
77.35
77.84
77.63
310
Mar 31, 2026
76.00
79.11
76.00
79.11
78.90
2,083
Mar 30, 2026
75.59
77.26
74.45
74.45
74.25
610
Mar 27, 2026
86.83
86.83
86.83
86.83
86.60
-
Mar 26, 2026
86.83
86.83
86.83
86.83
86.60
-
Mar 25, 2026
83.00
86.83
83.00
86.83
86.60
1,482
Mar 24, 2026
78.40
78.40
78.40
78.40
78.19
159
Mar 23, 2026
79.20
81.85
79.20
80.41
80.20
1,009
Mar 20, 2026
76.10
76.10
75.55
75.55
75.35
411
Mar 19, 2026
76.45
76.45
76.45
76.45
76.25
184
Mar 18, 2026
79.05
79.05
79.05
79.05
78.84
-
Mar 17, 2026
75.50
79.05
75.50
79.05
78.84
540
Mar 16, 2026
77.25
77.25
75.45
75.45
75.25
999
Mar 13, 2026
74.00
74.31
73.75
73.75
73.55
1,306
Mar 12, 2026
77.60
77.60
73.99
74.00
73.80
1,573
Mar 11, 2026
77.75
78.20
75.93
75.93
75.73
2,433
Mar 10, 2026
72.45
74.01
72.45
74.01
73.81
365
Mar 9, 2026
67.55
67.55
67.55
67.55
67.37
-
Mar 6, 2026
67.55
67.55
67.55
67.55
67.37
-
Mar 5, 2026
67.55
67.55
67.55
67.55
67.37
129
Mar 4, 2026
67.05
67.05
67.05
67.05
66.87
-
Mar 3, 2026
67.05
67.05
67.05
67.05
66.87
483
Mar 2, 2026
67.70
67.70
67.70
67.70
67.52
148
Feb 27, 2026
64.00
64.00
64.00
64.00
63.83
587
Feb 26, 2026
58.00
58.00
58.00
58.00
57.85
105
Feb 25, 2026
57.61
57.61
57.61
57.61
57.46
551
Feb 24, 2026
57.00
57.00
57.00
57.00
56.85
260
Feb 23, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 20, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 19, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 18, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 17, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 13, 2026
51.80
51.80
51.80
51.80
51.66
-
Feb 12, 2026
51.80
51.80
51.80
51.80
51.66
127
Feb 11, 2026
46.85
46.85
46.85
46.85
46.73
-
Feb 10, 2026
46.85
46.85
46.85
46.85
46.73
-
Feb 9, 2026
46.85
46.85
46.85
46.85
46.73
-
Feb 6, 2026
46.85
46.85
46.85
46.85
46.73
-
Feb 5, 2026
46.85
46.85
46.85
46.85
46.73
-
Feb 4, 2026
46.85
46.85
46.85
46.85
46.73
103
Feb 3, 2026
48.90
48.90
48.90
48.90
48.77
-
Feb 2, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 30, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 29, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 28, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 27, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 26, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 23, 2026
48.90
48.90
48.90
48.90
48.77
-
Jan 22, 2026
48.90
48.90
48.90
48.90
48.77
102
Jan 21, 2026
46.35
46.35
46.35
46.35
46.23
-
Jan 20, 2026
46.35
46.35
46.35
46.35
46.23
-
Jan 16, 2026
44.76
46.35
44.76
46.35
46.23
455
Jan 15, 2026
48.22
48.22
48.22
48.22
48.09
122
Jan 14, 2026
47.83
47.83
47.83
47.83
47.71
-
Jan 13, 2026
47.83
47.83
47.83
47.83
47.71
-
Jan 12, 2026
47.83
47.83
47.83
47.83
47.71
-
Jan 9, 2026
47.00
47.83
47.00
47.83
47.71
306
Jan 8, 2026
40.00
40.00
40.00
40.00
39.89
-
Jan 7, 2026
40.00
40.00
40.00
40.00
39.89
-
Jan 6, 2026
40.00
40.00
40.00
40.00
39.89
-
Jan 5, 2026
40.00
40.00
40.00
40.00
39.89
-
Jan 2, 2026
40.00
40.00
40.00
40.00
39.89
-
Dec 31, 2025
40.00
40.00
40.00
40.00
39.89
-
Dec 30, 2025
40.00
40.00
40.00
40.00
39.89
-
Dec 29, 2025
40.00
40.00
40.00
40.00
39.89
-
Dec 26, 2025
40.00
40.00
40.00
40.00
39.89
-
Dec 24, 2025
40.00
40.00
40.00
40.00
39.89
-
Dec 23, 2025
40.00
40.00
40.00
40.00
39.89
130
Dec 22, 2025
40.00
40.15
40.00
40.15
40.04
341
Dec 19, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 18, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 17, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 16, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 15, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 12, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 11, 2025
41.42
41.42
41.42
41.42
41.32
-
Dec 10, 2025
41.42
41.42
41.42
41.42
41.32
123
Dec 9, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 8, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 5, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 4, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 3, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 2, 2025
37.00
37.00
37.00
37.00
36.90
-
Dec 1, 2025
37.00
37.00
37.00
37.00
36.90
-
Nov 28, 2025
37.00
37.00
37.00
37.00
36.90
-
Nov 26, 2025
37.00
37.00
37.00
37.00
36.90
-
Nov 25, 2025
37.00
37.00
37.00
37.00
36.90
-
Nov 24, 2025
37.00
37.00
37.00
37.00
36.90
-
Nov 21, 2025
37.00
37.00
37.00
37.00
36.90
161
Nov 20, 2025
38.69
38.69
38.69
38.69
38.59
-
Nov 19, 2025
38.69
38.69
38.69
38.69
38.59
-
Nov 18, 2025
41.40
41.40
38.69
38.69
38.59
366
Nov 17, 2025
40.00
40.00
40.00
40.00
39.89
131
Nov 14, 2025
41.90
41.90
41.90
41.90
41.79
-
Nov 13, 2025
41.90
41.90
41.90
41.90
41.79
100
Nov 12, 2025
44.05
44.05
44.05
44.05
43.93
365
Nov 11, 2025
40.20
40.20
40.20
40.20
40.09
-
Nov 10, 2025
40.20
40.20
40.20
40.20
40.09
325
Nov 7, 2025
44.64
44.64
44.64
44.64
44.52
-
