Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
19/12/2014 9.32p 9.41p 9.24p 10.47p 19729
18/12/2014 9.08p 9.34p 9.08p 10.47p 2286
17/12/2014 8.84p 9.01p 8.84p 10.47p 29612
16/12/2014 8.97p 8.99p 8.75p 10.47p 23893
15/12/2014 9.04p 9.04p 8.81p 10.47p 1878
12/12/2014 9.13p 9.17p 9.01p 10.47p 3253
11/12/2014 9.13p 9.20p 9.03p 10.47p 3038
10/12/2014 9.23p 9.24p 9.08p 10.47p 2683
09/12/2014 9.20p 9.20p 9.01p 10.47p 1968
08/12/2014 9.38p 9.39p 9.27p 10.47p 25114
05/12/2014 9.31p 9.31p 9.17p 10.47p 3174
04/12/2014 9.29p 9.57p 9.10p 10.47p 0
03/12/2014 9.24p 9.43p 9.24p 10.47p 741
02/12/2014 9.39p 9.58p 9.08p 10.47p 0
01/12/2014 9.51p 9.51p 9.26p 10.47p 117
28/11/2014 9.57p 9.57p 9.40p 10.47p 2813
27/11/2014 9.83p 10.00p 9.42p 10.47p 0
26/11/2014 10.01p 10.05p 9.63p 10.47p 11232
25/11/2014 9.65p 9.85p 9.65p 10.47p 3705
24/11/2014 9.67p 9.76p 9.48p 10.47p 0
21/11/2014 9.51p 9.68p 9.36p 10.47p 0
20/11/2014 9.32p 9.41p 9.25p 10.47p 756
19/11/2014 9.32p 9.37p 9.17p 10.47p 2636
18/11/2014 9.18p 9.31p 9.15p 10.47p 1495
17/11/2014 8.90p 9.11p 8.90p 10.47p 1451
14/11/2014 9.12p 9.12p 9.03p 10.47p 2496
13/11/2014 9.25p 9.25p 9.01p 10.47p 405
12/11/2014 9.17p 9.30p 9.07p 10.47p 41485
11/11/2014 9.51p 9.65p 9.16p 10.47p 0
10/11/2014 9.60p 9.60p 9.34p 10.47p 897
07/11/2014 9.49p 9.72p 9.49p 10.47p 168
06/11/2014 9.36p 9.64p 9.35p 10.47p 2985
05/11/2014 9.29p 9.43p 9.19p 10.47p 21543
04/11/2014 9.63p 9.63p 9.15p 10.47p 1201
03/11/2014 9.64p 9.80p 9.56p 10.47p 1125
31/10/2014 9.52p 9.73p 9.52p 10.47p 285
30/10/2014 9.43p 9.44p 9.27p 10.47p 1956
29/10/2014 9.52p 9.57p 9.43p 10.47p 16785
28/10/2014 10.15p 10.22p 9.82p 10.47p 23382
27/10/2014 10.38p 10.62p 10.13p 10.47p 0
24/10/2014 10.49p 10.49p 10.20p 10.47p 15138
23/10/2014 10.40p 10.67p 10.31p 10.47p 0
22/10/2014 10.66p 10.69p 10.51p 10.47p 776
21/10/2014 10.53p 10.57p 10.38p 10.47p 9654
20/10/2014 10.83p 10.83p 10.35p 10.47p 1050
17/10/2014 10.36p 10.66p 10.32p 10.47p 10299
16/10/2014 10.38p 10.38p 10.09p 10.47p 5257
15/10/2014 10.58p 10.58p 9.93p 10.47p 12099
14/10/2014 10.69p 10.72p 10.31p 10.47p 3681
13/10/2014 10.68p 10.77p 10.60p 10.47p 940
10/10/2014 10.75p 10.76p 10.60p 10.47p 9497
09/10/2014 11.32p 11.36p 10.74p 10.47p 7825
08/10/2014 11.16p 11.20p 11.00p 10.47p 4231
07/10/2014 11.18p 11.18p 10.88p 10.47p 36500
06/10/2014 11.41p 11.43p 11.18p 10.47p 14230
03/10/2014 11.34p 11.47p 11.24p 10.47p 0
02/10/2014 11.78p 11.78p 11.21p 10.47p 3512
01/10/2014 12.06p 12.10p 11.98p 10.47p 2706
30/09/2014 12.25p 12.25p 11.96p 10.47p 1027
29/09/2014 12.14p 12.32p 12.07p 10.47p 39944
26/09/2014 11.98p 12.27p 11.85p 10.47p 21322
25/09/2014 9.85p 11.40p 9.85p 10.47p 54884
24/09/2014 9.73p 9.86p 9.69p 10.47p 3325
23/09/2014 9.87p 9.88p 9.62p 10.47p 2298
22/09/2014 10.19p 10.19p 9.82p 10.47p 698
19/09/2014 10.53p 10.66p 10.14p 10.47p 0
18/09/2014 10.29p 10.29p 10.10p 10.47p 330
17/09/2014 10.30p 10.32p 10.27p 10.47p 994
16/09/2014 10.47p 10.57p 10.10p 10.47p 0
15/09/2014 10.49p 10.60p 10.43p 10.47p 151
12/09/2014 10.32p 10.65p 10.32p 10.47p 1785
11/09/2014 9.74p 10.48p 9.74p 10.47p 35149
10/09/2014 9.61p 9.74p 9.61p 10.47p 962
09/09/2014 9.83p 9.83p 9.63p 10.47p 1338
08/09/2014 9.87p 9.89p 9.86p 10.47p 1142
05/09/2014 9.97p 10.10p 9.69p 10.47p 0
04/09/2014 10.31p 10.31p 9.82p 10.47p 27651
03/09/2014 10.36p 10.38p 10.16p 10.47p 2775
02/09/2014 10.14p 10.36p 10.14p 10.47p 6142
01/09/2014 10.04p 10.12p 9.96p 10.47p 106
29/08/2014 9.90p 10.11p 9.81p 10.47p 0
28/08/2014 10.02p 10.22p 9.80p 10.47p 0
27/08/2014 10.01p 10.10p 10.01p 10.47p 2980
26/08/2014 9.98p 9.98p 9.82p 10.47p 383
22/08/2014 9.81p 9.86p 9.43p 10.47p 0
21/08/2014 9.76p 9.93p 9.43p 10.47p 0
20/08/2014 9.78p 9.80p 9.65p 10.47p 1968
19/08/2014 9.55p 9.79p 9.55p 10.47p 13961
18/08/2014 9.39p 9.47p 9.33p 10.47p 352
15/08/2014 9.43p 9.43p 9.18p 10.47p 3700
14/08/2014 9.38p 9.44p 9.29p 10.47p 2361
13/08/2014 9.24p 9.32p 9.17p 10.47p 394
12/08/2014 9.40p 9.40p 9.17p 10.47p 293
11/08/2014 9.45p 9.45p 9.31p 10.47p 5590
08/08/2014 9.04p 9.35p 9.04p 10.47p 18051
07/08/2014 9.32p 9.32p 9.20p 10.47p 9956
06/08/2014 9.21p 9.37p 8.96p 10.47p 15405
05/08/2014 9.43p 9.49p 9.21p 10.47p 44771
04/08/2014 9.48p 9.48p 9.31p 10.47p 224
01/08/2014 9.93p 9.93p 9.33p 10.47p 1698
31/07/2014 10.67p 10.67p 10.14p 10.47p 3014
30/07/2014 10.54p 10.90p 10.53p 10.47p 14722
29/07/2014 10.27p 10.65p 10.27p 10.47p 55665
28/07/2014 10.11p 10.47p 9.88p 10.47p 0
25/07/2014 10.22p 10.22p 10.12p 10.47p 816
24/07/2014 10.40p 10.40p 10.09p 10.47p 485
23/07/2014 10.46p 10.55p 10.40p 10.47p 2994
22/07/2014 10.48p 10.85p 10.41p 10.47p 0
21/07/2014 10.43p 10.55p 10.42p 10.47p 42
18/07/2014 10.43p 10.57p 10.40p 10.47p 2898
17/07/2014 10.38p 10.54p 10.38p 10.47p 3593
16/07/2014 10.40p 10.55p 10.40p 10.47p 1318
15/07/2014 10.44p 10.53p 10.40p 10.47p 53
14/07/2014 10.47p 10.60p 10.44p 10.47p 2903
11/07/2014 10.53p 10.87p 10.36p 10.47p 0
10/07/2014 10.47p 10.86p 10.40p 10.47p 0
09/07/2014 10.55p 10.60p 10.44p 10.47p 232
08/07/2014 10.68p 10.68p 10.52p 10.47p 11084
07/07/2014 10.75p 10.99p 10.47p 10.47p 0
04/07/2014 10.85p 10.99p 10.47p 10.47p 0
03/07/2014 10.90p 10.99p 10.47p 10.47p 0
02/07/2014 10.74p 10.80p 10.64p 10.47p 693
01/07/2014 10.68p 10.89p 10.47p 10.47p 0
30/06/2014 10.63p 10.63p 10.60p 10.47p 5042
27/06/2014 10.47p 10.60p 10.35p 10.47p 1700
26/06/2014 10.70p 11.23p 10.44p 10.47p 0
25/06/2014 10.72p 11.23p 10.47p 10.47p 0
24/06/2014 10.81p 11.23p 10.47p 10.47p 0
23/06/2014 10.80p 11.23p 10.47p 10.47p 0
20/06/2014 10.95p 11.07p 10.95p 10.47p 18458
19/06/2014 10.88p 11.02p 10.85p 10.47p 7453
18/06/2014 10.72p 10.84p 10.67p 10.47p 1771
17/06/2014 10.66p 10.66p 10.40p 10.47p 1113
16/06/2014 10.69p 10.69p 10.43p 10.47p 420
13/06/2014 10.85p 10.94p 10.38p 10.47p 0
12/06/2014 10.87p 10.94p 10.38p 10.47p 0
11/06/2014 10.78p 10.94p 10.38p 10.47p 0
10/06/2014 10.62p 10.94p 10.38p 10.47p 0
09/06/2014 10.64p 10.75p 10.38p 10.47p 0
06/06/2014 10.38p 10.64p 10.38p 10.47p 648
05/06/2014 10.47p 10.72p 10.19p 10.47p 0
04/06/2014 10.50p 10.53p 10.38p 10.47p 1063
03/06/2014 10.60p 10.77p 10.35p 10.47p 0
02/06/2014 10.82p 10.85p 10.47p 10.47p 0
30/05/2014 10.85p 10.85p 10.69p 10.47p 621
29/05/2014 10.82p 10.97p 10.28p 10.47p 0
28/05/2014 10.64p 10.88p 10.28p 10.47p 0
27/05/2014 10.88p 10.88p 10.28p 10.47p 0
23/05/2014 10.43p 10.59p 10.28p 10.47p 0
22/05/2014 10.28p 10.56p 10.28p 10.47p 1462
21/05/2014 9.88p 10.18p 9.88p 10.47p 55283
20/05/2014 10.19p 10.47p 9.95p 10.47p 0
19/05/2014 10.28p 10.28p 10.02p 10.47p 1164
16/05/2014 10.09p 10.56p 9.99p 10.47p 0
15/05/2014 10.51p 10.51p 10.18p 10.47p 29045
14/05/2014 10.64p 10.64p 10.45p 10.47p 5554
13/05/2014 10.73p 10.84p 10.50p 10.63p 0
12/05/2014 10.63p 10.81p 10.52p 10.69p 0
09/05/2014 10.81p 10.81p 10.52p 10.63p 2965
08/05/2014 10.57p 10.82p 10.57p 10.69p 6342
07/05/2014 10.80p 10.80p 10.49p 10.49p 3574
06/05/2014 11.16p 11.16p 10.80p 10.97p 1319
02/05/2014 11.35p 11.35p 11.11p 11.48p 538
01/05/2014 11.87p 11.87p 11.29p 11.48p 0
30/04/2014 11.70p 11.80p 11.29p 11.48p 2529
29/04/2014 11.90p 12.38p 11.81p 11.48p 2560
28/04/2014 11.40p 11.63p 11.40p 11.48p 2769
25/04/2014 11.60p 11.60p 11.36p 11.48p 0
24/04/2014 11.56p 11.58p 11.40p 11.52p 50
23/04/2014 11.62p 11.72p 11.19p 11.38p 0
22/04/2014 11.48p 11.72p 11.19p 11.58p 0
17/04/2014 11.19p 11.54p 11.19p 11.47p 123
16/04/2014 11.39p 11.39p 11.30p 11.30p 2173
15/04/2014 11.81p 12.03p 11.34p 11.52p 0
14/04/2014 11.97p 11.97p 11.63p 11.84p 30
11/04/2014 12.05p 12.05p 11.84p 12.02p 78
10/04/2014 11.97p 12.00p 11.81p 11.89p 500
09/04/2014 11.90p 11.90p 11.70p 11.85p 808
08/04/2014 11.80p 12.18p 11.52p 11.70p 0
07/04/2014 11.77p 12.18p 11.60p 11.79p 0
04/04/2014 12.18p 12.18p 11.89p 12.03p 6700
03/04/2014 12.01p 12.15p 11.88p 12.09p 0
02/04/2014 11.94p 12.02p 11.94p 12.00p 792
01/04/2014 11.68p 11.91p 11.68p 11.88p 439
31/03/2014 11.87p 11.88p 11.68p 11.87p 40
28/03/2014 11.57p 11.90p 11.57p 11.85p 379
27/03/2014 11.52p 12.44p 11.37p 11.51p 0
26/03/2014 12.05p 12.44p 11.79p 12.01p 0
25/03/2014 12.01p 12.12p 12.01p 12.12p 6500
24/03/2014 11.95p 12.06p 11.87p 12.06p 1366
21/03/2014 12.26p 12.40p 11.96p 12.13p 0
20/03/2014 11.96p 12.19p 11.96p 12.08p 233
19/03/2014 12.28p 12.52p 12.02p 12.22p 0
18/03/2014 12.35p 12.52p 12.22p 12.40p 0
17/03/2014 12.22p 12.40p 12.22p 12.30p 108
14/03/2014 11.79p 12.21p 11.69p 12.09p 0
13/03/2014 12.02p 12.02p 11.93p 11.94p 709
12/03/2014 12.40p 12.87p 11.96p 12.13p 0
11/03/2014 12.67p 12.67p 12.63p 12.63p 1064
10/03/2014 12.77p 12.84p 12.62p 12.84p 2149

*Close Price adjusted for both dividends and splits