OTC Markets OTCPK - Delayed Quote
USD
AIXTRON SE (AIXXF)
35.25
-1.94
(-5.22%)
At close: 3:42:39 PM EDT
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
Oct 30, 2026
35.60
36.00
35.25
35.25
35.25
5,448
Oct 29, 2026
37.30
37.41
36.26
37.22
37.22
12,200
Oct 28, 2026
34.72
34.72
33.69
33.69
33.69
2,200
Oct 27, 2026
33.30
34.60
33.08
33.40
33.40
28,900
Oct 26, 2026
31.75
33.01
31.75
32.86
32.86
6,500
Oct 23, 2026
30.95
32.61
30.95
31.83
31.83
37,100
Oct 22, 2026
33.20
33.47
32.25
32.99
32.99
15,200
Oct 21, 2026
36.10
36.10
35.93
35.93
35.93
2,400
Oct 20, 2026
34.53
34.90
34.50
34.90
34.90
500
Oct 19, 2026
36.60
37.30
36.40
36.40
36.40
6,800
Oct 16, 2026
37.01
37.01
35.70
35.70
35.70
1,100
Oct 15, 2026
37.60
37.60
33.83
36.15
36.15
11,900
Oct 14, 2026
38.95
39.14
37.93
38.51
38.51
6,700
Oct 13, 2026
37.50
40.40
37.50
39.50
39.50
5,100
Oct 12, 2026
39.80
40.12
39.05
40.12
40.12
1,600
Oct 9, 2026
42.76
42.76
40.76
41.50
41.50
2,800
Oct 8, 2026
40.71
41.33
40.26
40.26
40.26
2,200
Oct 7, 2026
43.88
43.88
42.75
42.75
42.75
1,400
Oct 6, 2026
43.42
44.40
43.42
44.00
44.00
1,200
Oct 5, 2026
43.00
45.29
43.00
44.46
44.46
2,700
Oct 2, 2026
43.72
44.50
41.95
43.85
43.85
41,600
Oct 1, 2026
41.76
41.83
41.76
41.83
41.83
2,400
Sep 30, 2026
42.50
43.40
42.41
42.76
42.76
15,400
Sep 29, 2026
40.40
42.15
40.40
41.75
41.75
6,800
Sep 28, 2026
40.30
40.71
38.69
39.08
39.08
10,300
Sep 25, 2026
39.76
40.26
39.46
40.07
40.07
6,300
Sep 24, 2026
39.75
40.42
39.75
39.99
39.99
3,600
Sep 23, 2026
40.42
41.00
40.42
41.00
41.00
1,600
Sep 22, 2026
42.00
42.00
42.00
42.00
42.00
1,500
Sep 21, 2026
41.49
42.10
41.49
41.97
41.97
4,300
Sep 18, 2026
40.10
40.25
39.05
40.25
40.25
800
Sep 17, 2026
39.65
40.89
38.31
40.00
40.00
8,300
Sep 16, 2026
38.11
40.25
38.11
39.65
39.65
1,400
Sep 15, 2026
38.00
38.24
37.23
38.11
38.11
12,200
Sep 14, 2026
39.53
39.56
38.00
38.80
38.80
19,100
Sep 11, 2026
43.00
43.45
43.00
43.45
43.45
1,000
Sep 10, 2026
42.25
42.64
42.25
42.60
42.60
500
Sep 9, 2026
42.50
43.00
41.73
41.74
41.74
3,200
Sep 8, 2026
43.80
44.35
42.69
42.69
42.69
1,400
Sep 4, 2026
42.00
42.25
42.00
42.25
42.25
600
Sep 3, 2026
41.11
41.11
40.27
41.00
41.00
13,500
Sep 2, 2026
41.50
41.50
40.06
41.01
41.01
800
Sep 1, 2026
40.90
41.19
40.78
41.19
41.19
3,400
Aug 31, 2026
41.99
42.84
40.67
42.69
42.69
3,100
Aug 28, 2026
42.76
43.61
42.76
42.80
42.80
4,000
Aug 27, 2026
43.93
43.93
42.81
43.00
43.00
1,200
Aug 26, 2026
42.16
43.00
41.30
42.81
42.81
5,500
Aug 25, 2026
43.25
43.70
43.25
43.25
43.25
2,600
Aug 24, 2026
43.67
43.73
42.50
43.10
43.10
1,500
Aug 21, 2026
42.68
44.28
42.68
43.84
43.84
7,600
Aug 20, 2026
44.00
45.25
42.46
44.12
44.12
12,800
Aug 19, 2026
44.76
45.40
43.60
45.40
45.40
5,100
Aug 18, 2026
46.68
46.68
44.50
44.95
44.95
24,600
Aug 17, 2026
49.26
49.35
48.60
48.75
48.75
10,300
Aug 14, 2026
49.18
49.18
48.48
48.48
48.48
500
Aug 13, 2026
47.85
48.99
47.51
47.96
47.96
7,600
Aug 12, 2026
50.93
50.93
49.71
49.71
49.71
1,200
Aug 11, 2026
48.33
48.60
47.75
47.75
47.75
5,200
Aug 10, 2026
47.63
48.00
46.75
46.84
46.84
1,400
Aug 7, 2026
47.15
47.15
46.29
46.75
46.75
3,400
Aug 6, 2026
44.35
45.22
44.31
45.00
45.00
4,100
Aug 5, 2026
42.91
45.24
42.91
44.04
44.04
11,200
Aug 4, 2026
45.20
45.26
43.75
45.25
45.25
16,200
Aug 3, 2026
40.66
43.95
40.66
42.73
42.73
9,000
Jul 31, 2026
45.14
45.14
40.66
42.49
42.49
4,500
Jul 30, 2026
38.15
41.99
38.15
41.15
41.15
6,400
Jul 29, 2026
38.99
40.26
37.50
38.35
38.35
5,800
Jul 28, 2026
38.40
41.53
38.40
41.05
41.05
8,000
Jul 27, 2026
45.50
45.90
43.12
43.52
43.52
4,200
Jul 24, 2026
45.94
45.94
45.40
45.71
45.71
1,400
Jul 23, 2026
45.66
45.66
45.54
45.54
45.54
3,500
Jul 22, 2026
48.72
48.72
47.42
47.42
47.42
1,900
Jul 21, 2026
47.09
48.57
46.90
48.00
48.00
1,100
Jul 20, 2026
46.78
46.78
44.64
45.10
45.10
5,200
Jul 17, 2026
44.00
44.50
42.50
44.50
44.50
5,200
Jul 16, 2026
45.87
46.37
44.95
45.00
45.00
15,900
Jul 15, 2026
48.10
49.53
47.12
49.35
49.35
1,300
Jul 14, 2026
49.00
50.50
49.00
50.50
50.50
1,500
Jul 13, 2026
50.32
50.32
47.90
49.00
49.00
700
Jul 10, 2026
51.35
51.35
49.81
51.35
51.35
5,200
Jul 9, 2026
51.00
52.50
51.00
51.67
51.67
3,600
Jul 8, 2026
48.88
50.11
46.65
46.78
46.78
6,700
Jul 7, 2026
52.00
53.91
49.51
50.75
50.75
21,700
Jul 6, 2026
53.75
57.00
53.75
57.00
57.00
19,200
Jul 2, 2026
55.45
59.21
51.12
51.21
51.21
11,400
Jul 1, 2026
59.50
59.50
57.84
58.37
58.37
8,700
Jun 30, 2026
60.64
60.81
59.48
60.12
60.12
8,000
Jun 29, 2026
58.90
59.50
57.25
58.56
58.56
8,300
Jun 26, 2026
59.10
59.18
57.20
58.50
58.50
9,800
Jun 25, 2026
59.50
61.41
58.01
59.46
59.46
3,900
Jun 24, 2026
62.70
62.70
59.55
59.55
59.55
5,900
Jun 23, 2026
63.20
64.31
63.00
64.25
64.25
3,500
Jun 22, 2026
68.89
70.31
68.01
69.37
69.37
12,500
Jun 18, 2026
69.65
69.65
66.40
68.90
68.90
1,600
Jun 17, 2026
69.18
69.18
69.00
69.09
69.09
1,000
Jun 16, 2026
69.06
69.06
64.38
65.50
65.50
6,200
Jun 15, 2026
68.00
69.37
65.90
68.00
68.00
3,800
Jun 12, 2026
61.57
65.60
61.57
65.60
65.60
1,500
Jun 11, 2026
65.26
65.75
62.43
64.00
64.00
4,300
Jun 10, 2026
64.24
64.35
61.30
61.90
61.90
4,200
Jun 9, 2026
64.61
67.75
60.25
63.10
63.10
13,000
Jun 8, 2026
66.24
66.31
63.36
65.60
65.60
5,100
Jun 5, 2026
61.63
64.78
57.89
58.44
58.44
8,400
Jun 4, 2026
67.26
68.72
65.28
66.30
66.30
5,200
Jun 3, 2026
71.52
71.52
68.59
69.40
69.40
2,700
Jun 2, 2026
66.01
68.60
66.01
68.56
68.56
5,600
Jun 1, 2026
65.18
65.76
63.34
64.60
64.60
16,800
May 29, 2026
70.00
70.82
67.70
68.50
68.50
3,500
May 28, 2026
68.24
70.51
68.10
68.50
68.50
7,600
May 27, 2026
66.00
67.21
64.18
65.60
65.60
10,900
May 26, 2026
63.88
63.88
61.00
62.35
62.35
30,700
May 22, 2026
60.52
64.23
60.52
61.83
61.83
2,800
May 21, 2026
62.60
62.60
59.25
61.00
61.00
5,900
May 20, 2026
62.00
62.42
59.25
61.33
61.33
2,900
May 19, 2026
61.00
61.00
58.90
59.25
59.25
4,100
May 18, 2026
62.73
62.73
58.70
59.00
59.00
21,600
May 15, 2026
60.85
61.24
59.05
61.24
61.24
17,300
May 14, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
63.60
65.25
62.41
64.50
64.50
6,900
May 13, 2026
59.00
61.30
58.31
60.71
60.53
7,100
May 12, 2026
56.37
56.37
53.68
54.43
54.27
6,300
May 11, 2026
57.04
58.40
55.84
56.50
56.34
14,900
May 8, 2026
58.75
59.84
57.81
57.81
57.64
2,900
May 7, 2026
58.82
59.28
56.56
57.12
56.95
3,900
May 6, 2026
59.74
60.10
58.50
58.81
58.64
6,400
May 5, 2026
59.40
61.20
59.00
61.20
61.02
16,700
May 4, 2026
58.00
58.36
55.51
57.74
57.58
4,400
May 1, 2026
54.83
56.62
54.15
56.62
56.46
5,600
Apr 30, 2026
53.31
55.50
53.00
54.72
54.56
12,300
Apr 29, 2026
53.65
53.81
50.00
50.56
50.41
5,300
Apr 28, 2026
50.50
50.88
50.04
50.88
50.73
1,700
Apr 27, 2026
53.90
53.90
50.60
52.37
52.22
17,600
Apr 24, 2026
55.40
56.73
54.40
55.53
55.37
6,700
Apr 23, 2026
55.09
55.56
53.40
53.81
53.65
5,200
Apr 22, 2026
54.50
55.26
53.25
55.07
54.91
9,500
Apr 21, 2026
53.28
53.99
52.20
53.85
53.69
7,500
Apr 20, 2026
53.21
53.21
49.97
51.40
51.25
9,100
Apr 17, 2026
52.69
53.79
50.97
51.79
51.64
13,300
Apr 16, 2026
47.10
49.79
47.10
49.19
49.05
2,600
Apr 15, 2026
47.80
50.98
46.37
47.47
47.34
11,600
Apr 14, 2026
43.00
43.00
41.15
42.35
42.23
9,200
Apr 13, 2026
43.65
43.65
43.04
43.04
42.92
1,200
Apr 10, 2026
44.04
45.20
43.11
44.14
44.02
3,600
Apr 9, 2026
42.71
42.71
42.71
42.71
42.59
600
Apr 8, 2026
41.70
43.60
41.70
43.50
43.37
5,300
Apr 7, 2026
37.80
39.65
37.80
38.28
38.17
2,700
Apr 6, 2026
40.00
40.00
38.54
39.00
38.89
1,400
Apr 2, 2026
38.55
38.90
36.77
36.77
36.66
4,000
Apr 1, 2026
39.20
39.20
38.00
38.90
38.79
4,900
Mar 31, 2026
35.61
38.00
35.61
38.00
37.89
9,400
Mar 30, 2026
37.92
37.92
36.63
37.11
37.00
9,600
Mar 27, 2026
36.65
38.93
36.65
38.89
38.78
9,000
Mar 26, 2026
40.77
41.00
39.70
40.42
40.30
11,200
Mar 25, 2026
41.05
42.50
41.05
41.38
41.26
6,900
Mar 24, 2026
38.00
39.20
37.25
37.25
37.14
1,100
Mar 23, 2026
39.14
40.19
38.96
39.70
39.58
9,800
Mar 20, 2026
39.50
39.89
37.83
38.33
38.22
3,500
Mar 19, 2026
36.92
39.00
35.11
38.98
38.87
11,800
Mar 18, 2026
39.00
40.26
39.00
39.00
38.89
3,300
Mar 17, 2026
38.42
39.40
37.25
39.18
39.07
7,000
Mar 16, 2026
38.60
39.71
38.31
38.95
38.84
38,000
Mar 13, 2026
37.00
38.00
36.26
37.00
36.89
8,400
Mar 12, 2026
40.07
40.07
36.50
38.15
38.04
14,600
Mar 11, 2026
37.60
39.00
37.60
38.50
38.39
10,200
Mar 10, 2026
35.20
36.78
35.04
36.00
35.90
5,400
Mar 9, 2026
32.91
34.18
32.12
34.18
34.08
10,100
Mar 6, 2026
33.30
33.50
31.70
32.97
32.88
19,700
Mar 5, 2026
35.00
36.25
31.89
33.53
33.43
15,100
Mar 4, 2026
35.00
36.39
33.78
35.10
35.00
17,900
Mar 3, 2026
35.00
35.00
33.00
33.63
33.53
14,200
Mar 2, 2026
33.25
35.45
33.25
34.52
34.42
24,600
Feb 27, 2026
31.80
33.00
31.80
32.42
32.32
19,300
Feb 26, 2026
30.17
30.94
28.04
30.14
30.06
26,500
Feb 25, 2026
29.50
29.85
28.60
28.70
28.62
11,000
Feb 24, 2026
28.56
28.75
28.56
28.75
28.67
1,400
Feb 23, 2026
27.89
27.89
27.00
27.00
26.92
600
Feb 20, 2026
26.10
27.50
26.10
27.50
27.42
5,600
Feb 19, 2026
27.68
27.68
27.36
27.62
27.54
2,500
Feb 18, 2026
27.80
27.88
27.54
27.88
27.79
2,300
Feb 17, 2026
28.16
28.16
27.80
27.80
27.72
6,400
Feb 13, 2026
26.77
27.80
26.26
27.40
27.32
3,400
Feb 12, 2026
26.91
27.00
25.31
26.32
26.24
2,300
Feb 11, 2026
25.50
26.58
25.46
25.50
25.43
2,800
Feb 10, 2026
26.49
27.82
26.49
27.10
27.02
16,000
Feb 9, 2026
24.66
25.50
24.55
25.01
24.94
2,100
Feb 6, 2026
23.45
24.49
23.45
24.09
24.02
18,600
Feb 5, 2026
23.30
24.00
23.30
24.00
23.93
1,600
Feb 4, 2026
24.95
25.00
23.33
23.64
23.57
37,800
Feb 3, 2026
23.75
23.84
22.91
23.30
23.23
7,700
Feb 2, 2026
23.65
23.70
23.00
23.55
23.48
6,200
Jan 30, 2026
23.60
23.82
22.94
22.94
22.87
2,000
Jan 29, 2026
24.26
24.26
23.11
23.13
23.06
3,600
Jan 28, 2026
23.69
24.75
23.69
24.26
24.19
2,400
Jan 27, 2026
24.99
25.74
24.99
25.48
25.40
5,000
Jan 26, 2026
25.00
25.36
24.43
24.62
24.55
4,700
Jan 23, 2026
24.48
25.25
24.48
25.25
25.18
2,400
Jan 22, 2026
24.80
24.80
24.32
24.60
24.53
6,000
Jan 21, 2026
23.40
24.99
23.40
24.62
24.54
10,700
Jan 20, 2026
21.76
22.99
21.76
22.45
22.38
10,800
Jan 16, 2026
23.17
23.17
23.00
23.11
23.04
6,000
Jan 15, 2026
23.42
23.51
23.00
23.19
23.13
11,300
Jan 14, 2026
23.42
23.42
22.01
23.38
23.31
9,600
Jan 13, 2026
24.24
24.24
23.08
23.20
23.13
44,500
Jan 12, 2026
23.73
24.45
23.67
24.02
23.95
106,000
Jan 9, 2026
23.75
24.11
23.60
24.11
24.04
600
Jan 8, 2026
23.10
23.50
23.10
23.50
23.43
1,300
Jan 7, 2026
24.59
24.59
24.35
24.35
24.28
1,700
Jan 6, 2026
24.95
24.95
24.52
24.59
24.52
900
Jan 5, 2026
23.95
24.40
23.50
23.89
23.82
3,400
Jan 2, 2026
23.05
23.05
22.51
22.51
22.45
800
Dec 31, 2025
19.92
20.43
19.92
20.43
20.37
200
Dec 30, 2025
20.67
21.30
20.48
21.30
21.24
1,300
Dec 29, 2025
20.40
20.40
20.40
20.40
20.34
800
Dec 26, 2025
20.31
20.50
20.31
20.50
20.44
200
Dec 24, 2025
20.60
20.60
20.60
20.60
20.54
900
Dec 23, 2025
20.65
21.01
19.99
20.45
20.39
12,700
Dec 22, 2025
20.08
20.60
20.08
20.60
20.54
600
Dec 19, 2025
19.15
20.29
19.15
19.95
19.89
16,500
Dec 18, 2025
19.45
19.45
19.45
19.45
19.39
2,700
Dec 17, 2025
19.29
19.29
19.29
19.29
19.23
100
Dec 16, 2025
20.05
20.05
20.05
20.05
19.99
-
Dec 15, 2025
20.00
20.05
20.00
20.05
19.99
2,900
Dec 12, 2025
20.67
20.67
19.65
19.65
19.59
19,100
Dec 11, 2025
21.00
21.00
20.72
20.72
20.66
500
Dec 10, 2025
20.20
20.20
20.20
20.20
20.15
-
Dec 9, 2025
20.20
20.37
20.05
20.20
20.15
10,800
Dec 8, 2025
21.25
21.25
21.25
21.25
21.19
-
Dec 5, 2025
21.25
21.25
21.25
21.25
21.19
500
Dec 4, 2025
21.44
21.44
20.65
21.12
21.06
11,400
Dec 3, 2025
20.56
20.82
20.56
20.79
20.73
4,400
Dec 2, 2025
20.09
20.25
20.09
20.25
20.19
12,700
Dec 1, 2025
20.27
20.27
20.27
20.27
20.22
800
Nov 28, 2025
20.50
21.25
20.50
21.25
21.19
7,400
Nov 26, 2025
20.48
20.48
20.43
20.43
20.38
3,400
Nov 25, 2025
20.00
20.71
20.00
20.50
20.44
2,100
Nov 24, 2025
20.11
20.46
19.74
20.00
19.94
3,200
Nov 21, 2025
18.05
18.72
18.05
18.72
18.66
600
Nov 20, 2025
20.80
20.86
19.89
19.89
19.83
4,100
Nov 19, 2025
20.06
20.06
20.06
20.06
20.00
-
Nov 18, 2025
20.06
20.06
20.06
20.06
20.00
-
Nov 17, 2025
20.11
20.50
19.59
20.06
20.00
13,500
Nov 14, 2025
20.46
20.57
20.15
20.50
20.44
21,800
Nov 13, 2025
21.90
21.90
20.49
21.17
21.10
7,100
Nov 12, 2025
22.43
23.08
21.97
22.01
21.95
11,600
Nov 11, 2025
20.75
20.75
19.83
20.00
19.94
5,200
Nov 10, 2025
20.64
20.85
20.15
20.85
20.79
500
Nov 7, 2025
19.39
20.04
19.20
20.04
19.98
3,000
Nov 6, 2025
21.75
21.75
20.10
20.99
20.93
3,700
Nov 5, 2025
18.78
20.19
18.78
20.19
20.13
10,500
Nov 4, 2025
17.60
18.45
17.60
18.01
17.96
12,800
Nov 3, 2025
17.75
18.77
17.51
18.52
18.47
36,700
Oct 31, 2025
16.00
16.00
16.00
16.00
15.95
2,900
