Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
09/05/2017 5.33p 5.42p 5.32p 5.39p 7125
08/05/2017 5.34p 5.34p 5.24p 5.32p 5618
05/05/2017 5.21p 5.30p 5.17p 5.30p 11454
04/05/2017 5.40p 5.41p 5.23p 5.23p 6972
03/05/2017 5.16p 5.32p 5.14p 5.32p 88
02/05/2017 5.11p 5.17p 5.10p 5.15p 9962
28/04/2017 4.80p 5.05p 4.80p 5.05p 26460
27/04/2017 4.99p 5.17p 4.82p 4.83p 18472
26/04/2017 4.62p 4.79p 4.57p 4.78p 93465
25/04/2017 4.18p 4.54p 4.18p 4.54p 48651
24/04/2017 3.83p 4.00p 3.80p 3.98p 19848
21/04/2017 3.73p 3.75p 3.69p 3.69p 11798
20/04/2017 3.61p 3.73p 3.61p 3.73p 2235
19/04/2017 3.52p 3.65p 3.52p 3.65p 7684
18/04/2017 3.61p 3.61p 3.50p 3.56p 74258
13/04/2017 3.63p 3.63p 3.54p 3.61p 3506
12/04/2017 3.77p 3.77p 3.61p 3.61p 84873
11/04/2017 3.62p 3.81p 3.57p 3.78p 10298
10/04/2017 3.48p 3.67p 3.48p 3.66p 1632
07/04/2017 3.46p 3.49p 3.45p 3.47p 5535
06/04/2017 3.43p 3.49p 3.42p 3.48p 27319
05/04/2017 3.44p 3.45p 3.43p 3.44p 87
04/04/2017 3.47p 3.47p 3.42p 3.43p 10614
03/04/2017 3.48p 3.50p 3.48p 3.50p 65464
31/03/2017 3.45p 3.49p 3.45p 3.49p 5120
30/03/2017 3.48p 3.48p 3.48p 3.48p 6107
29/03/2017 3.46p 3.49p 3.46p 3.46p 26
28/03/2017 3.42p 3.51p 3.41p 3.47p 6239
27/03/2017 3.44p 3.44p 3.37p 3.37p 10005
24/03/2017 3.40p 3.49p 3.40p 3.47p 1808
23/03/2017 3.35p 3.39p 3.33p 3.34p 15310
22/03/2017 3.39p 3.39p 3.36p 3.37p 121697
21/03/2017 3.46p 3.46p 3.44p 3.45p 240
20/03/2017 3.49p 3.49p 3.44p 3.44p 69
17/03/2017 3.43p 3.43p 3.40p 3.42p 1353
16/03/2017 3.38p 3.42p 3.38p 3.41p 7918
15/03/2017 3.39p 3.39p 3.37p 3.37p 58748
14/03/2017 3.42p 3.43p 3.39p 3.43p 3059
13/03/2017 3.43p 3.43p 3.38p 3.39p 400
10/03/2017 3.41p 3.51p 3.41p 3.49p 11447
09/03/2017 3.46p 3.49p 3.39p 3.39p 127540
08/03/2017 3.39p 3.51p 3.39p 3.49p 3722
07/03/2017 3.45p 3.48p 3.36p 3.41p 3345
06/03/2017 3.51p 3.58p 3.45p 3.52p 0
03/03/2017 3.48p 3.51p 3.48p 3.51p 9516
02/03/2017 3.35p 3.52p 3.33p 3.48p 3969
01/03/2017 3.30p 3.33p 3.29p 3.31p 27180
28/02/2017 3.33p 3.33p 3.24p 3.24p 52768
27/02/2017 3.32p 3.32p 3.29p 3.30p 900
24/02/2017 3.43p 3.43p 3.26p 3.26p 3371
23/02/2017 3.64p 3.65p 3.51p 3.61p 19161
22/02/2017 3.74p 3.75p 3.67p 3.67p 49057
21/02/2017 3.72p 3.80p 3.69p 3.74p 0
20/02/2017 3.66p 3.74p 3.66p 3.70p 1128
17/02/2017 3.69p 3.69p 3.62p 3.66p 4674
16/02/2017 3.69p 3.76p 3.66p 3.72p 0
15/02/2017 3.72p 3.72p 3.66p 3.66p 390
14/02/2017 3.73p 3.73p 3.69p 3.69p 3253
13/02/2017 3.63p 3.80p 3.63p 3.79p 7362
10/02/2017 3.56p 3.58p 3.54p 3.58p 463
09/02/2017 3.50p 3.55p 3.50p 3.55p 23481
08/02/2017 3.46p 3.48p 3.45p 3.45p 907
07/02/2017 3.52p 3.52p 3.45p 3.46p 9040
06/02/2017 3.56p 3.56p 3.50p 3.51p 1648
03/02/2017 3.35p 3.58p 3.35p 3.54p 5142
02/02/2017 3.36p 3.38p 3.35p 3.35p 8214
01/02/2017 3.38p 3.41p 3.34p 3.36p 3946
31/01/2017 3.63p 3.63p 3.41p 3.42p 68355
30/01/2017 3.38p 3.57p 3.38p 3.54p 9758
27/01/2017 3.25p 3.31p 3.25p 3.28p 8594
26/01/2017 3.22p 3.27p 3.22p 3.23p 4959
25/01/2017 3.21p 3.21p 3.16p 3.16p 27978
24/01/2017 3.16p 3.20p 3.14p 3.17p 19679
23/01/2017 3.21p 3.22p 3.15p 3.15p 228076
20/01/2017 3.15p 3.26p 3.14p 3.25p 327449
19/01/2017 3.21p 3.21p 3.15p 3.16p 7146
18/01/2017 3.17p 3.20p 3.17p 3.17p 904
17/01/2017 3.18p 3.20p 3.14p 3.14p 551
16/01/2017 3.22p 3.22p 3.17p 3.17p 1435
13/01/2017 3.27p 3.27p 3.24p 3.26p 7623
12/01/2017 3.27p 3.29p 3.27p 3.27p 23494
11/01/2017 3.35p 3.35p 3.27p 3.30p 1384
10/01/2017 3.39p 3.39p 3.35p 3.35p 7645
09/01/2017 3.28p 3.38p 3.28p 3.38p 9123
06/01/2017 3.28p 3.28p 3.26p 3.27p 15599
05/01/2017 3.25p 3.32p 3.23p 3.29p 14944
04/01/2017 3.22p 3.27p 3.22p 3.27p 9121
03/01/2017 3.29p 3.29p 3.20p 3.22p 4330
30/12/2016 3.07p 3.07p 3.06p 3.06p 372
29/12/2016 3.07p 3.09p 3.07p 3.09p 1749
28/12/2016 3.08p 3.11p 3.06p 3.07p 9047
23/12/2016 3.09p 3.13p 3.04p 3.04p 0
22/12/2016 3.14p 3.14p 3.09p 3.09p 1630
21/12/2016 3.10p 3.16p 3.10p 3.15p 8394
20/12/2016 3.25p 3.28p 3.15p 3.19p 2983
19/12/2016 3.35p 3.35p 3.25p 3.28p 9249
16/12/2016 3.42p 3.45p 3.38p 3.38p 20686
15/12/2016 3.54p 3.54p 3.38p 3.39p 214417
14/12/2016 3.65p 3.68p 3.53p 3.55p 2262
13/12/2016 3.87p 3.92p 3.56p 3.68p 0
12/12/2016 3.88p 3.92p 3.85p 3.92p 45282
09/12/2016 3.83p 3.92p 3.83p 3.90p 2077
08/12/2016 3.88p 3.95p 3.67p 3.72p 0
07/12/2016 3.91p 3.91p 3.89p 3.89p 2964
06/12/2016 3.85p 3.88p 3.85p 3.88p 1018
05/12/2016 3.89p 3.90p 3.77p 3.87p 3011
02/12/2016 3.60p 3.83p 3.60p 3.81p 1619
01/12/2016 3.87p 3.87p 3.79p 3.79p 3885
30/11/2016 3.85p 3.91p 3.85p 3.91p 1681
29/11/2016 3.62p 3.83p 3.62p 3.80p 1031
28/11/2016 3.85p 3.89p 3.67p 3.75p 3434
25/11/2016 4.00p 4.00p 3.87p 3.89p 1245
24/11/2016 4.02p 4.06p 3.95p 3.99p 6092
23/11/2016 4.19p 4.19p 3.98p 4.00p 435
22/11/2016 4.39p 4.49p 4.18p 4.37p 0
21/11/2016 4.30p 4.68p 4.27p 4.40p 0
18/11/2016 4.79p 4.86p 4.63p 4.68p 0
17/11/2016 4.81p 4.87p 4.70p 4.84p 0
16/11/2016 4.84p 4.86p 4.66p 4.80p 0
15/11/2016 4.89p 4.89p 4.72p 4.79p 180
14/11/2016 4.78p 4.98p 4.71p 4.88p 0
11/11/2016 4.76p 4.76p 4.74p 4.76p 9859
10/11/2016 4.81p 4.81p 4.72p 4.72p 52643
09/11/2016 4.59p 4.74p 4.59p 4.74p 200
08/11/2016 4.81p 4.84p 4.66p 4.74p 45120
07/11/2016 4.88p 4.96p 4.78p 4.84p 0
04/11/2016 4.62p 4.81p 4.62p 4.81p 1086
03/11/2016 4.59p 4.66p 4.47p 4.56p 0
02/11/2016 4.62p 4.62p 4.52p 4.52p 52084
01/11/2016 4.59p 4.60p 4.58p 4.59p 38472
31/10/2016 4.54p 4.64p 4.54p 4.56p 157531
28/10/2016 4.53p 4.54p 4.51p 4.53p 7742
27/10/2016 4.65p 4.65p 4.51p 4.55p 2284
26/10/2016 5.19p 5.19p 4.74p 4.77p 112
25/10/2016 5.13p 5.16p 5.01p 5.13p 73467
24/10/2016 5.46p 5.46p 5.03p 5.15p 6829
21/10/2016 5.78p 5.83p 5.67p 5.83p 2036
20/10/2016 5.87p 5.87p 5.76p 5.78p 7
19/10/2016 5.79p 5.83p 5.79p 5.83p 1043
18/10/2016 5.80p 5.80p 5.76p 5.76p 1
17/10/2016 5.83p 5.83p 5.81p 5.81p 28
14/10/2016 5.77p 5.84p 5.77p 5.83p 2423
13/10/2016 5.76p 5.85p 5.68p 5.76p 0
12/10/2016 5.75p 5.75p 5.73p 5.75p 0
11/10/2016 5.76p 5.85p 5.66p 5.73p 0
10/10/2016 5.76p 5.76p 5.76p 5.76p 848
07/10/2016 5.65p 5.79p 5.57p 5.72p 0
06/10/2016 5.36p 5.65p 5.35p 5.57p 347515
05/10/2016 5.37p 5.37p 5.27p 5.28p 4623
04/10/2016 5.44p 5.44p 5.37p 5.39p 83346
03/10/2016 5.41p 5.44p 5.41p 5.44p 0
30/09/2016 5.42p 5.44p 5.41p 5.44p 3170
29/09/2016 5.49p 5.49p 5.42p 5.43p 13962
28/09/2016 5.47p 5.49p 5.47p 5.47p 2487
27/09/2016 5.50p 5.50p 5.47p 5.50p 10909
26/09/2016 5.51p 5.51p 5.48p 5.48p 1402
23/09/2016 5.52p 5.61p 5.42p 5.52p 0
22/09/2016 5.55p 5.55p 5.53p 5.54p 1617
21/09/2016 5.58p 5.58p 5.55p 5.58p 1652
20/09/2016 5.58p 5.59p 5.56p 5.59p 2352
19/09/2016 5.50p 5.56p 5.50p 5.56p 2580
16/09/2016 5.50p 5.51p 5.49p 5.51p 13587
15/09/2016 5.51p 5.51p 5.50p 5.51p 1303
14/09/2016 5.52p 5.52p 5.49p 5.50p 87363
13/09/2016 5.54p 5.54p 5.49p 5.51p 105313
12/09/2016 5.48p 5.59p 5.43p 5.52p 0
09/09/2016 5.50p 5.58p 5.49p 5.50p 0
08/09/2016 5.50p 5.51p 5.42p 5.50p 0
07/09/2016 5.48p 5.51p 5.48p 5.51p 9512
06/09/2016 5.48p 5.52p 5.48p 5.52p 4205
05/09/2016 5.48p 5.49p 5.47p 5.49p 17054
02/09/2016 5.50p 5.50p 5.48p 5.48p 1812
01/09/2016 5.52p 5.54p 5.52p 5.52p 350
31/08/2016 5.54p 5.54p 5.52p 5.54p 2678
30/08/2016 5.46p 5.56p 5.46p 5.56p 2768
26/08/2016 5.50p 5.50p 5.50p 5.50p 1182
25/08/2016 5.52p 5.60p 5.47p 5.48p 0
24/08/2016 5.56p 5.56p 5.51p 5.55p 1350
23/08/2016 5.48p 5.59p 5.48p 5.59p 2850
22/08/2016 5.52p 5.52p 5.47p 5.52p 1215
19/08/2016 5.53p 5.53p 5.50p 5.53p 1411
18/08/2016 5.53p 5.55p 5.53p 5.53p 1171
17/08/2016 5.54p 5.55p 5.52p 5.53p 5046
16/08/2016 5.44p 5.53p 5.44p 5.51p 1652
15/08/2016 5.55p 5.62p 5.42p 5.52p 0
12/08/2016 5.65p 5.65p 5.54p 5.54p 1655
11/08/2016 5.61p 5.64p 5.61p 5.64p 3154
10/08/2016 5.61p 5.62p 5.61p 5.62p 7428
09/08/2016 5.61p 5.61p 5.61p 5.61p 3953
08/08/2016 5.63p 5.63p 5.61p 5.62p 666
05/08/2016 5.63p 5.65p 5.62p 5.62p 170
04/08/2016 5.56p 5.64p 5.56p 5.62p 7141
03/08/2016 5.58p 5.58p 5.53p 5.58p 13103
02/08/2016 5.64p 5.65p 5.60p 5.64p 6311
01/08/2016 5.58p 5.70p 5.58p 5.69p 10766
29/07/2016 5.37p 5.64p 5.37p 5.64p 1885
28/07/2016 5.36p 5.37p 5.36p 5.37p 1733
27/07/2016 5.45p 5.45p 5.34p 5.37p 6643
26/07/2016 5.43p 5.43p 5.42p 5.42p 3873
25/07/2016 5.41p 5.47p 5.41p 5.45p 3267

*Close Price adjusted for both dividends and splits