Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
07/03/2014 12.68p 12.68p 12.45p 12.63p 258
06/03/2014 12.52p 12.78p 12.48p 12.55p 387
05/03/2014 12.40p 12.45p 12.32p 12.45p 1783
04/03/2014 12.24p 12.43p 12.09p 12.37p 1677
03/03/2014 11.74p 12.03p 11.74p 11.97p 1998
28/02/2014 11.68p 12.15p 11.68p 12.14p 77
27/02/2014 11.57p 11.77p 11.57p 11.60p 39397
26/02/2014 11.38p 11.68p 11.31p 11.52p 13758
25/02/2014 12.09p 12.09p 11.42p 11.51p 25075
24/02/2014 12.76p 12.78p 12.47p 12.47p 544
21/02/2014 12.62p 12.77p 12.51p 12.53p 1012
20/02/2014 12.44p 13.03p 12.30p 12.48p 0
19/02/2014 12.43p 13.03p 12.35p 12.48p 0
18/02/2014 13.03p 13.03p 12.45p 12.63p 3080
17/02/2014 11.93p 12.45p 11.59p 12.32p 470
14/02/2014 11.84p 12.12p 11.59p 11.82p 434
13/02/2014 11.79p 12.09p 11.59p 11.86p 0
12/02/2014 11.75p 11.93p 11.72p 11.90p 2400
11/02/2014 11.38p 11.78p 10.99p 11.56p 0
10/02/2014 11.19p 11.44p 10.99p 11.23p 0
07/02/2014 11.27p 11.44p 10.99p 11.15p 0
06/02/2014 11.00p 11.24p 10.99p 11.24p 778
05/02/2014 10.97p 11.04p 10.67p 10.82p 0
04/02/2014 10.90p 10.90p 10.88p 10.88p 3540
03/02/2014 11.34p 11.40p 10.99p 11.16p 215
31/01/2014 11.52p 11.61p 11.14p 11.32p 1
30/01/2014 11.34p 11.44p 11.26p 11.40p 54417
29/01/2014 11.90p 11.90p 11.30p 11.46p 38456
28/01/2014 11.45p 11.98p 11.25p 11.67p 141
27/01/2014 11.44p 11.98p 11.25p 11.42p 0
24/01/2014 11.98p 11.98p 11.48p 11.65p 121025
23/01/2014 11.83p 12.00p 11.78p 11.95p 8707
22/01/2014 11.40p 11.78p 11.40p 11.65p 3273
21/01/2014 11.26p 11.31p 11.13p 11.31p 2733
20/01/2014 11.44p 11.52p 11.15p 11.27p 4654
17/01/2014 11.11p 11.56p 11.11p 11.50p 285
16/01/2014 11.33p 11.73p 11.24p 11.42p 736
15/01/2014 11.71p 11.71p 11.37p 11.53p 15952
14/01/2014 11.40p 11.68p 11.31p 11.53p 1264
13/01/2014 11.66p 11.68p 11.57p 11.57p 6833
10/01/2014 11.28p 11.55p 11.28p 11.55p 6487
09/01/2014 11.32p 11.50p 10.92p 11.07p 2528
08/01/2014 11.22p 11.50p 11.11p 11.24p 1127
07/01/2014 10.63p 11.15p 10.18p 11.03p 3699
06/01/2014 10.54p 10.73p 10.18p 10.37p 0
03/01/2014 10.30p 10.73p 10.18p 10.54p 3551
02/01/2014 10.60p 10.73p 10.18p 10.30p 0
31/12/2013 10.49p 10.60p 10.24p 10.49p 0
30/12/2013 10.46p 10.60p 10.24p 10.52p 0
27/12/2013 10.44p 10.60p 10.24p 10.46p 0
24/12/2013 10.41p 10.41p 10.24p 10.41p 0
23/12/2013 10.28p 10.40p 10.24p 10.39p 17876
20/12/2013 10.27p 10.31p 10.14p 10.14p 106388
19/12/2013 10.13p 10.28p 10.13p 10.13p 4630
18/12/2013 10.05p 10.36p 9.73p 10.01p 0
17/12/2013 9.98p 10.36p 9.73p 10.00p 0
16/12/2013 9.83p 10.36p 9.73p 9.87p 0
13/12/2013 10.03p 10.36p 9.79p 9.92p 0
12/12/2013 10.17p 10.36p 9.79p 9.95p 0
11/12/2013 10.34p 10.34p 10.13p 10.27p 200
10/12/2013 10.24p 10.41p 10.23p 10.34p 1599
09/12/2013 10.24p 10.33p 10.11p 10.28p 5744
06/12/2013 9.96p 10.07p 9.74p 9.98p 0
05/12/2013 10.01p 10.07p 9.74p 9.86p 952
04/12/2013 9.98p 9.98p 9.85p 9.91p 56016
03/12/2013 10.15p 10.15p 9.92p 10.07p 13071
02/12/2013 10.19p 10.20p 10.06p 10.20p 30
29/11/2013 10.28p 10.50p 10.10p 10.23p 0
28/11/2013 10.31p 10.31p 10.11p 10.24p 10283
27/11/2013 10.31p 10.63p 10.16p 10.31p 2058
26/11/2013 10.44p 10.45p 10.42p 10.42p 1672
25/11/2013 10.23p 10.35p 10.14p 10.24p 208
22/11/2013 9.86p 10.06p 9.86p 10.03p 63118
21/11/2013 9.80p 9.80p 9.58p 9.70p 50
20/11/2013 9.86p 10.27p 9.65p 9.81p 0
19/11/2013 9.92p 10.27p 9.65p 9.81p 0
18/11/2013 9.78p 10.27p 9.65p 9.81p 0
15/11/2013 9.76p 10.27p 9.65p 9.81p 0
14/11/2013 10.10p 10.27p 9.65p 9.78p 0
13/11/2013 9.93p 10.27p 9.88p 10.02p 0
12/11/2013 10.23p 10.23p 9.88p 10.04p 30
11/11/2013 10.24p 10.29p 10.10p 10.25p 2969
08/11/2013 10.35p 10.35p 10.14p 10.20p 3669
07/11/2013 10.55p 10.72p 10.30p 10.47p 0
06/11/2013 10.49p 10.72p 10.30p 10.48p 0
05/11/2013 10.53p 10.72p 10.30p 10.46p 0
04/11/2013 10.47p 10.72p 10.35p 10.50p 0
01/11/2013 10.61p 10.61p 10.35p 10.49p 35238
31/10/2013 10.57p 10.65p 10.50p 10.63p 1705
30/10/2013 10.61p 10.61p 10.43p 10.44p 45256
29/10/2013 10.48p 10.48p 10.44p 10.48p 1100
28/10/2013 10.55p 10.63p 10.44p 10.44p 6742
25/10/2013 10.49p 10.59p 10.49p 10.59p 855
24/10/2013 10.05p 10.52p 10.05p 10.35p 1170
23/10/2013 10.38p 10.81p 10.34p 10.51p 0
22/10/2013 10.42p 10.71p 10.42p 10.64p 80
21/10/2013 10.17p 10.65p 10.01p 10.29p 0
18/10/2013 10.26p 10.32p 10.10p 10.27p 4181
17/10/2013 10.56p 10.56p 10.31p 10.49p 1949
16/10/2013 10.91p 11.24p 10.44p 10.60p 0
15/10/2013 11.18p 11.24p 10.89p 11.03p 0
14/10/2013 11.11p 11.11p 10.92p 11.05p 504
11/10/2013 11.06p 13.56p 10.65p 11.21p 799
10/10/2013 10.80p 13.56p 10.65p 11.10p 8400
09/10/2013 11.34p 13.56p 10.84p 11.20p 783
08/10/2013 11.68p 13.56p 11.34p 11.72p 1219
07/10/2013 11.86p 13.56p 11.48p 11.72p 0
04/10/2013 11.89p 13.56p 11.57p 11.95p 0
03/10/2013 11.99p 13.56p 11.57p 12.00p 445
02/10/2013 12.26p 13.56p 11.57p 12.00p 2784
01/10/2013 12.06p 13.56p 11.57p 12.00p 254
30/09/2013 12.48p 13.56p 11.57p 13.03p 0
27/09/2013 12.78p 13.56p 11.57p 13.03p 0
26/09/2013 12.93p 13.56p 11.57p 13.03p 0
25/09/2013 12.84p 13.56p 11.57p 13.03p 18579
24/09/2013 12.87p 13.56p 11.57p 13.03p 0
23/09/2013 12.81p 13.56p 11.57p 13.03p 50
20/09/2013 12.87p 13.56p 11.57p 13.03p 0
19/09/2013 12.89p 13.56p 11.57p 13.03p 0
18/09/2013 12.80p 13.56p 11.57p 12.70p 0
17/09/2013 12.81p 13.56p 11.57p 13.31p 2950
16/09/2013 13.27p 13.56p 11.57p 13.31p 0
13/09/2013 13.43p 13.56p 11.57p 13.00p 0
12/09/2013 13.25p 13.56p 11.57p 13.00p 0
11/09/2013 13.15p 13.56p 11.57p 13.00p 0
10/09/2013 12.86p 13.56p 11.57p 13.00p 400
09/09/2013 12.63p 13.56p 11.57p 12.35p 0
06/09/2013 12.51p 13.56p 11.57p 12.35p 0
05/09/2013 12.52p 13.56p 11.57p 12.35p 0
04/09/2013 12.06p 13.56p 11.57p 12.35p 2500
03/09/2013 12.13p 13.56p 11.57p 11.83p 0
02/09/2013 12.11p 13.56p 11.57p 11.83p 0
30/08/2013 12.10p 13.56p 11.57p 11.83p 0
29/08/2013 12.15p 13.56p 11.57p 11.83p 146
28/08/2013 12.03p 13.56p 11.57p 11.83p 966
27/08/2013 12.60p 13.56p 11.57p 12.22p 0
23/08/2013 12.98p 13.56p 11.57p 12.95p 0
22/08/2013 12.66p 13.56p 11.57p 12.95p 101
21/08/2013 12.55p 13.56p 11.57p 12.39p 0
20/08/2013 12.45p 13.56p 11.57p 12.39p 0
19/08/2013 12.83p 13.56p 11.57p 12.59p 0
16/08/2013 12.73p 13.56p 11.57p 12.59p 0
15/08/2013 12.68p 13.56p 11.57p 12.74p 9800
14/08/2013 12.78p 13.56p 11.57p 12.73p 4926
13/08/2013 12.81p 13.56p 11.57p 12.55p 0
12/08/2013 12.44p 13.56p 11.57p 12.55p 0
09/08/2013 12.53p 13.56p 11.57p 12.55p 12000
08/08/2013 11.89p 13.56p 11.57p 11.77p 0
07/08/2013 12.01p 13.56p 11.57p 11.77p 270
06/08/2013 12.04p 13.56p 11.57p 11.77p 0
05/08/2013 11.88p 13.56p 11.57p 11.77p 0
02/08/2013 12.08p 13.56p 11.57p 11.77p 9363
01/08/2013 11.82p 13.56p 11.57p 11.77p 0
31/07/2013 12.30p 13.56p 11.57p 11.77p 0
30/07/2013 12.52p 13.56p 11.94p 12.30p 10173
29/07/2013 12.65p 13.56p 11.94p 12.30p 35
26/07/2013 12.45p 13.56p 11.94p 12.30p 3139
25/07/2013 12.38p 13.56p 11.94p 12.30p 0
24/07/2013 12.15p 13.56p 11.94p 12.30p 0
23/07/2013 12.50p 13.56p 11.94p 12.30p 0
22/07/2013 12.64p 13.56p 12.00p 12.30p 0
19/07/2013 12.31p 13.56p 12.00p 12.30p 0
18/07/2013 12.17p 13.56p 12.00p 12.30p 0
17/07/2013 12.35p 13.56p 12.00p 12.30p 354
16/07/2013 12.42p 13.56p 12.00p 12.30p 1212
15/07/2013 12.44p 13.56p 12.00p 12.30p 50
12/07/2013 12.33p 13.56p 12.00p 12.30p 74
11/07/2013 12.33p 13.56p 12.00p 12.30p 3050
10/07/2013 12.26p 13.56p 12.00p 12.30p 88362
09/07/2013 12.77p 13.56p 12.32p 12.95p 118450
08/07/2013 13.06p 13.56p 12.49p 12.95p 0
05/07/2013 13.41p 13.56p 12.49p 13.52p 209
04/07/2013 13.06p 13.25p 12.49p 13.25p 0
03/07/2013 12.56p 13.10p 12.49p 12.62p 0
02/07/2013 12.85p 13.03p 12.49p 12.62p 0
01/07/2013 13.02p 13.03p 12.49p 12.62p 7175
28/06/2013 13.01p 13.01p 12.49p 12.62p 216
27/06/2013 12.70p 12.76p 12.62p 12.62p 17519
26/06/2013 12.17p 12.47p 11.81p 11.98p 0
25/06/2013 12.02p 12.02p 11.98p 11.98p 17570
24/06/2013 12.20p 12.20p 11.98p 11.98p 45808
21/06/2013 12.68p 12.68p 12.52p 12.56p 1375
20/06/2013 12.94p 12.94p 12.51p 12.88p 11268
19/06/2013 13.03p 13.08p 12.69p 12.88p 6383
18/06/2013 12.73p 12.92p 12.73p 12.88p 1649
17/06/2013 12.46p 12.55p 12.46p 12.55p 2619
14/06/2013 12.63p 13.04p 12.00p 12.55p 0
13/06/2013 12.06p 13.04p 12.00p 12.55p 0
12/06/2013 12.66p 13.04p 12.15p 12.55p 0
11/06/2013 12.73p 13.04p 12.40p 12.75p 0
10/06/2013 12.81p 12.94p 12.40p 12.48p 0
07/06/2013 12.77p 12.77p 12.48p 12.48p 1205
06/06/2013 12.80p 13.25p 12.66p 13.25p 4052
05/06/2013 13.03p 13.63p 12.74p 13.25p 0
04/06/2013 13.48p 13.63p 12.74p 13.25p 0
03/06/2013 13.62p 13.63p 13.13p 13.25p 2804
31/05/2013 13.76p 13.80p 13.25p 13.25p 8900
30/05/2013 13.55p 13.73p 12.24p 13.25p 0
29/05/2013 13.35p 13.73p 12.24p 13.25p 0
28/05/2013 13.35p 13.73p 12.24p 13.25p 0

*Close Price adjusted for both dividends and splits