Aixtron SE (0NP9) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Aixtron SE

Date Open High Low Close* Volume
20/02/2018 12.44p 12.75p 12.44p 12.72p 8
19/02/2018 12.49p 12.62p 12.49p 12.55p 6327
16/02/2018 12.35p 12.48p 12.02p 12.47p 0
15/02/2018 12.11p 12.46p 12.09p 12.24p 38473
14/02/2018 11.06p 11.86p 11.06p 11.86p 41190
13/02/2018 10.97p 10.98p 10.95p 10.98p 9000
12/02/2018 11.38p 11.38p 10.90p 10.96p 3349
09/02/2018 11.37p 11.37p 10.84p 11.05p 161189
08/02/2018 12.47p 12.47p 11.49p 11.49p 263123
07/02/2018 11.85p 12.56p 11.85p 12.56p 1307
06/02/2018 10.63p 11.71p 10.63p 11.50p 201449
05/02/2018 11.82p 11.82p 11.35p 11.44p 84132
02/02/2018 12.02p 12.34p 12.02p 12.06p 13508
01/02/2018 12.40p 12.40p 11.90p 12.13p 809
31/01/2018 12.54p 12.54p 12.07p 12.08p 493539
30/01/2018 12.84p 12.91p 12.37p 12.40p 28797
29/01/2018 12.85p 13.02p 12.83p 12.93p 62798
26/01/2018 12.31p 12.74p 12.31p 12.74p 151332
25/01/2018 12.10p 12.35p 11.86p 12.27p 58283
24/01/2018 12.41p 12.41p 12.02p 12.12p 21586
23/01/2018 13.05p 13.05p 12.43p 12.44p 539126
22/01/2018 13.13p 13.21p 12.75p 12.78p 26146
19/01/2018 12.90p 13.32p 12.90p 13.18p 203507
18/01/2018 12.75p 12.99p 12.72p 12.84p 653620
17/01/2018 12.38p 12.75p 12.38p 12.63p 11006
16/01/2018 12.12p 12.67p 12.12p 12.43p 175778
15/01/2018 12.37p 12.37p 12.07p 12.17p 23449
12/01/2018 11.91p 12.28p 11.91p 12.28p 727
11/01/2018 12.04p 12.04p 11.81p 11.86p 7284
10/01/2018 12.38p 12.38p 11.88p 12.08p 134
09/01/2018 12.88p 12.88p 12.33p 12.38p 644
08/01/2018 12.94p 12.94p 12.85p 12.89p 784
05/01/2018 13.23p 13.23p 12.56p 12.90p 30230
04/01/2018 12.78p 13.33p 12.78p 13.30p 13618
03/01/2018 12.02p 12.74p 12.02p 12.71p 4474
02/01/2018 11.63p 12.07p 11.28p 12.07p 179750
29/12/2017 11.45p 11.53p 11.35p 11.53p 1984
28/12/2017 11.48p 11.81p 11.40p 11.52p 84824
27/12/2017 12.15p 12.15p 11.36p 11.45p 31033
22/12/2017 12.40p 12.40p 12.06p 12.06p 138800
21/12/2017 11.90p 12.52p 11.90p 12.44p 49948
20/12/2017 13.15p 13.17p 11.59p 11.90p 542679
19/12/2017 13.06p 13.44p 12.93p 13.16p 233058
18/12/2017 12.69p 13.23p 12.69p 13.06p 123939
15/12/2017 12.56p 12.66p 12.31p 12.55p 122688
14/12/2017 11.98p 12.66p 11.98p 12.54p 206064
13/12/2017 11.33p 12.09p 11.16p 12.09p 56166
12/12/2017 11.71p 11.74p 11.22p 11.44p 249472
11/12/2017 11.82p 11.83p 11.47p 11.60p 91973
08/12/2017 12.08p 12.15p 11.68p 11.81p 125326
07/12/2017 11.28p 11.69p 11.28p 11.67p 193029
06/12/2017 10.92p 11.42p 10.88p 11.22p 535289
05/12/2017 11.79p 11.79p 10.76p 11.43p 132370
04/12/2017 12.18p 12.63p 11.73p 11.90p 62451
01/12/2017 12.35p 12.40p 11.87p 11.90p 32835
30/11/2017 11.95p 12.82p 11.93p 12.30p 67487
29/11/2017 13.68p 13.68p 12.27p 12.31p 108723
28/11/2017 14.06p 14.06p 13.57p 13.59p 123265
27/11/2017 14.59p 14.59p 13.88p 14.11p 240433
24/11/2017 14.72p 15.13p 14.49p 14.67p 188350
23/11/2017 14.60p 15.12p 14.48p 14.64p 26400
22/11/2017 14.62p 15.00p 14.53p 14.59p 98614
21/11/2017 14.51p 14.61p 14.10p 14.56p 16214
20/11/2017 13.91p 14.55p 13.90p 14.52p 43067
17/11/2017 14.02p 14.22p 13.87p 14.18p 88514
16/11/2017 13.83p 14.21p 13.83p 14.04p 116420
15/11/2017 13.56p 13.60p 13.05p 13.58p 119964
14/11/2017 14.02p 14.30p 13.70p 13.70p 27283
13/11/2017 14.82p 14.83p 13.90p 13.90p 76654
10/11/2017 13.28p 15.09p 13.28p 14.61p 102860
09/11/2017 14.03p 14.21p 13.41p 13.41p 15513
08/11/2017 14.24p 14.37p 14.15p 14.19p 61640
07/11/2017 14.31p 14.31p 14.16p 14.30p 31049
06/11/2017 14.56p 14.56p 14.19p 14.32p 40845
03/11/2017 14.24p 14.60p 13.90p 14.53p 48293
02/11/2017 13.91p 14.23p 13.82p 14.19p 183998
01/11/2017 13.64p 13.88p 13.63p 13.88p 49676
31/10/2017 12.37p 13.47p 13.31p 13.47p 33407
30/10/2017 12.37p 13.51p 12.37p 13.47p 226876
27/10/2017 11.31p 12.56p 11.31p 12.54p 54618
26/10/2017 11.44p 11.44p 11.14p 11.26p 68174
25/10/2017 11.18p 11.35p 11.18p 11.23p 95110
24/10/2017 11.07p 11.30p 11.07p 11.28p 96720
23/10/2017 10.68p 11.06p 10.68p 11.04p 29122
20/10/2017 10.79p 10.82p 10.62p 10.62p 17737
19/10/2017 10.96p 10.96p 10.60p 10.69p 7057
18/10/2017 10.61p 11.04p 10.58p 10.76p 19152
17/10/2017 10.88p 10.91p 10.69p 10.69p 62685
16/10/2017 11.06p 11.20p 11.01p 11.06p 38199
13/10/2017 11.50p 11.61p 11.23p 11.43p 149946
12/10/2017 11.27p 11.57p 11.27p 11.45p 2154
11/10/2017 11.07p 11.27p 11.02p 11.27p 4904
10/10/2017 10.85p 11.19p 10.84p 11.03p 107277
09/10/2017 11.02p 11.16p 10.93p 11.00p 9873
06/10/2017 10.98p 11.09p 10.89p 10.95p 1795
05/10/2017 11.16p 11.35p 10.73p 10.89p 105929
04/10/2017 11.43p 11.60p 11.05p 11.22p 100146
03/10/2017 11.46p 11.43p 11.43p 11.43p 8501
02/10/2017 11.46p 11.60p 11.27p 11.43p 109759
29/09/2017 11.38p 11.51p 11.21p 11.36p 54968
28/09/2017 11.07p 11.41p 10.94p 11.34p 50047
27/09/2017 10.78p 10.94p 10.67p 10.94p 28706
26/09/2017 11.06p 11.28p 10.72p 10.72p 245904
25/09/2017 11.43p 11.60p 11.18p 11.18p 6776
22/09/2017 11.23p 11.42p 11.18p 11.38p 67862
21/09/2017 10.90p 11.23p 10.79p 11.23p 32568
20/09/2017 10.86p 11.05p 10.69p 10.83p 42335
19/09/2017 10.73p 10.94p 10.57p 10.90p 41840
18/09/2017 10.53p 10.78p 10.52p 10.77p 18746
15/09/2017 10.32p 10.59p 10.31p 10.52p 31319
14/09/2017 10.23p 10.67p 10.15p 10.40p 31096
13/09/2017 9.70p 10.24p 9.70p 10.15p 59406
12/09/2017 11.18p 11.18p 9.94p 9.94p 151765
11/09/2017 9.99p 10.81p 9.73p 10.73p 65055
08/09/2017 9.71p 9.83p 9.46p 9.73p 76845
07/09/2017 9.00p 9.65p 8.65p 9.65p 190564
06/09/2017 8.69p 8.95p 8.58p 8.65p 22294
05/09/2017 8.26p 8.93p 8.21p 8.58p 53666
04/09/2017 8.06p 8.31p 8.06p 8.26p 20563
01/09/2017 8.16p 8.26p 7.98p 8.16p 43895
31/08/2017 7.85p 8.16p 7.84p 8.16p 35536
30/08/2017 7.85p 7.92p 7.76p 7.84p 41410
29/08/2017 7.70p 7.96p 7.46p 7.77p 27600
25/08/2017 7.80p 8.04p 7.74p 7.96p 49506
24/08/2017 7.62p 7.88p 7.56p 7.74p 23336
23/08/2017 7.46p 7.64p 7.41p 7.56p 706
22/08/2017 7.12p 7.45p 7.04p 7.45p 8566
21/08/2017 7.04p 7.20p 7.00p 7.04p 905
18/08/2017 7.12p 7.26p 7.00p 7.04p 1354
17/08/2017 7.32p 7.41p 7.22p 7.22p 125
16/08/2017 7.22p 7.53p 7.19p 7.31p 973
15/08/2017 7.19p 7.37p 7.07p 7.19p 77380
14/08/2017 6.91p 7.07p 6.76p 7.07p 5465
11/08/2017 6.82p 7.05p 6.68p 6.76p 20173
10/08/2017 7.24p 7.34p 6.94p 7.05p 1601
09/08/2017 7.27p 7.44p 7.23p 7.26p 5568
08/08/2017 7.38p 7.48p 7.30p 7.40p 9619
07/08/2017 7.27p 7.37p 7.25p 7.37p 5414
04/08/2017 7.32p 7.42p 7.03p 7.25p 726
03/08/2017 7.34p 7.43p 7.23p 7.31p 47388
02/08/2017 7.52p 7.68p 7.27p 7.27p 80102
01/08/2017 7.62p 7.67p 7.44p 7.48p 13670
31/07/2017 7.38p 7.72p 7.34p 7.51p 11517
28/07/2017 7.73p 7.88p 7.35p 7.35p 17076
27/07/2017 7.95p 8.08p 7.67p 7.77p 76303
26/07/2017 7.51p 7.97p 7.51p 7.93p 16304
25/07/2017 7.37p 7.66p 7.29p 7.52p 46164
24/07/2017 7.35p 7.57p 7.25p 7.37p 72899
21/07/2017 7.53p 7.66p 7.42p 7.42p 13163
20/07/2017 7.61p 7.69p 7.47p 7.54p 21539
19/07/2017 7.53p 7.62p 7.49p 7.53p 8906
18/07/2017 7.52p 7.62p 7.34p 7.51p 200736
17/07/2017 7.34p 7.55p 7.30p 7.49p 46624
14/07/2017 7.19p 7.34p 7.14p 7.34p 11191
13/07/2017 7.15p 7.33p 7.10p 7.23p 4390
12/07/2017 7.39p 7.40p 7.04p 7.13p 14053
11/07/2017 6.98p 7.33p 6.91p 7.18p 17649
10/07/2017 6.60p 6.95p 6.59p 6.91p 1227
07/07/2017 6.54p 6.65p 6.43p 6.59p 121185
06/07/2017 6.48p 6.58p 6.30p 6.55p 24623
05/07/2017 6.19p 6.48p 6.19p 6.48p 4316
04/07/2017 6.25p 6.33p 6.14p 6.23p 9120
03/07/2017 6.26p 6.34p 6.13p 6.22p 25994
30/06/2017 6.03p 6.25p 5.95p 6.18p 2536
29/06/2017 6.03p 6.26p 5.90p 5.99p 3138
28/06/2017 5.87p 6.02p 5.84p 5.98p 111
27/06/2017 5.89p 6.00p 5.76p 5.97p 2904
26/06/2017 5.97p 6.06p 5.89p 5.92p 9193
23/06/2017 5.79p 5.98p 5.76p 5.98p 80158
22/06/2017 5.78p 5.86p 5.65p 5.78p 0
21/06/2017 5.82p 5.90p 5.63p 5.77p 0
20/06/2017 5.85p 5.92p 5.72p 5.81p 0
19/06/2017 5.84p 5.90p 5.71p 5.81p 0
16/06/2017 5.67p 5.78p 5.67p 5.71p 7421
15/06/2017 5.71p 5.71p 5.55p 5.64p 8361
14/06/2017 5.84p 5.84p 5.71p 5.74p 147094
13/06/2017 5.62p 5.93p 5.62p 5.76p 50274
12/06/2017 5.93p 5.93p 5.53p 5.56p 9728
09/06/2017 6.05p 6.05p 5.95p 5.99p 18216
08/06/2017 6.03p 6.05p 6.00p 6.00p 10903
07/06/2017 5.98p 6.07p 5.98p 6.02p 6342
06/06/2017 5.94p 6.04p 5.94p 5.98p 7836
05/06/2017 5.91p 5.97p 5.97p 5.97p 0
02/06/2017 5.91p 6.04p 5.91p 5.97p 9166
01/06/2017 5.89p 5.89p 5.78p 5.89p 18388
31/05/2017 6.01p 6.01p 5.84p 5.88p 6047
30/05/2017 5.90p 6.03p 5.90p 6.02p 5404
26/05/2017 6.08p 6.10p 5.86p 5.94p 65545
25/05/2017 5.68p 5.99p 5.68p 5.97p 26211
24/05/2017 5.65p 5.65p 5.58p 5.63p 92410
23/05/2017 5.58p 5.64p 5.58p 5.64p 2904
22/05/2017 5.67p 5.67p 5.59p 5.59p 1060
19/05/2017 5.53p 5.69p 5.53p 5.69p 7605
18/05/2017 5.43p 5.55p 5.40p 5.55p 2021
17/05/2017 5.52p 5.67p 5.50p 5.50p 75955
16/05/2017 5.21p 5.56p 5.21p 5.56p 1714
15/05/2017 5.29p 5.29p 5.21p 5.23p 1331
12/05/2017 5.28p 5.28p 5.12p 5.24p 11655
11/05/2017 5.28p 5.33p 5.27p 5.28p 9373
10/05/2017 5.38p 5.38p 5.26p 5.27p 1186

*Close Price adjusted for both dividends and splits