Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
20/09/2019 10.22p 10.22p 9.91p 9.96p 36381
19/09/2019 10.19p 10.24p 10.12p 10.15p 11414
18/09/2019 10.20p 10.41p 10.19p 10.23p 1162
17/09/2019 10.25p 10.40p 10.15p 10.19p 5546
16/09/2019 10.15p 10.35p 10.15p 10.34p 5518
13/09/2019 10.35p 10.45p 10.27p 10.28p 37921
12/09/2019 10.38p 10.52p 10.24p 10.36p 54157
11/09/2019 9.96p 10.54p 9.96p 10.24p 24811
10/09/2019 9.85p 10.01p 9.76p 9.98p 7856
09/09/2019 9.74p 9.92p 9.67p 9.92p 1658
06/09/2019 9.52p 9.80p 9.52p 9.65p 12500
05/09/2019 9.28p 9.55p 9.28p 9.52p 14166
04/09/2019 8.88p 9.23p 8.88p 9.12p 27897
03/09/2019 8.92p 8.93p 8.73p 8.80p 16424
02/09/2019 8.95p 8.95p 8.86p 8.92p 57327
30/08/2019 9.22p 9.32p 8.92p 8.94p 5606
29/08/2019 8.97p 9.16p 8.97p 9.15p 4693
28/08/2019 9.14p 9.14p 8.84p 8.96p 16573
27/08/2019 9.19p 9.19p 9.02p 9.05p 1248
23/08/2019 9.37p 9.43p 9.09p 9.16p 14512
22/08/2019 9.67p 9.67p 9.22p 9.27p 28881
21/08/2019 9.54p 9.78p 9.54p 9.71p 11956
20/08/2019 9.61p 9.80p 9.50p 9.52p 8085
19/08/2019 9.43p 9.62p 9.34p 9.60p 35575
16/08/2019 9.12p 9.35p 9.12p 9.32p 17226
15/08/2019 9.41p 9.48p 8.79p 9.01p 24929
14/08/2019 10.08p 10.08p 9.36p 9.37p 8201
13/08/2019 9.72p 10.14p 9.72p 10.08p 18709
12/08/2019 9.91p 9.91p 9.76p 9.80p 7752
09/08/2019 10.13p 10.13p 9.84p 9.84p 20800
08/08/2019 10.14p 10.14p 10.09p 10.09p 7217
07/08/2019 10.16p 10.18p 9.94p 9.99p 21648
06/08/2019 10.06p 10.28p 10.05p 10.08p 42803
05/08/2019 9.90p 10.14p 9.81p 10.02p 37218
02/08/2019 10.13p 10.23p 10.11p 10.16p 17959
01/08/2019 10.05p 10.53p 10.05p 10.49p 36763
31/07/2019 10.18p 10.48p 10.18p 10.21p 52143
30/07/2019 10.16p 10.31p 9.83p 10.19p 81709
29/07/2019 10.16p 10.43p 10.13p 10.20p 44142
26/07/2019 9.78p 10.26p 9.78p 10.14p 147974
25/07/2019 9.03p 9.91p 9.03p 9.64p 441976
24/07/2019 8.22p 8.58p 8.22p 8.52p 113348
23/07/2019 8.18p 8.27p 8.12p 8.13p 42793
22/07/2019 7.77p 7.99p 7.77p 7.99p 27660
19/07/2019 7.74p 7.85p 7.62p 7.69p 37278
18/07/2019 7.39p 7.63p 7.36p 7.60p 17307
17/07/2019 7.55p 7.64p 7.49p 7.52p 50911
16/07/2019 7.46p 7.58p 7.46p 7.56p 14935
15/07/2019 7.51p 7.51p 7.40p 7.43p 14497
12/07/2019 7.51p 7.53p 7.34p 7.48p 92653
11/07/2019 7.95p 7.95p 7.52p 7.54p 136754
10/07/2019 8.04p 8.14p 7.93p 8.01p 19904
09/07/2019 8.25p 8.25p 7.92p 8.00p 145034
08/07/2019 8.55p 8.67p 8.27p 8.30p 209968
05/07/2019 8.62p 8.65p 8.58p 8.58p 34805
04/07/2019 8.63p 8.67p 8.61p 8.65p 18904
03/07/2019 8.69p 8.69p 8.61p 8.61p 44368
02/07/2019 8.71p 8.75p 8.56p 8.74p 31040
01/07/2019 8.69p 8.84p 8.61p 8.64p 37826
28/06/2019 8.35p 8.51p 8.35p 8.44p 29897
27/06/2019 8.18p 8.43p 8.18p 8.34p 47728
26/06/2019 8.04p 8.21p 8.02p 8.08p 18974
25/06/2019 8.04p 8.11p 7.99p 8.06p 83430
24/06/2019 8.17p 8.18p 7.88p 8.02p 55236
21/06/2019 8.42p 8.42p 8.03p 8.11p 261791
20/06/2019 8.35p 8.68p 8.35p 8.57p 57066
19/06/2019 8.22p 8.38p 8.22p 8.27p 22657
18/06/2019 8.04p 8.26p 7.76p 8.23p 124946
17/06/2019 8.18p 8.18p 8.05p 8.15p 3115
14/06/2019 8.36p 8.36p 7.92p 8.14p 88636
13/06/2019 8.42p 8.46p 8.35p 8.41p 76698
12/06/2019 8.52p 8.54p 8.36p 8.39p 170554
11/06/2019 8.45p 8.61p 8.40p 8.57p 14590
10/06/2019 8.36p 8.28p 8.28p 8.28p 0
07/06/2019 8.36p 8.42p 8.28p 8.28p 8679
06/06/2019 8.44p 8.44p 8.20p 8.26p 14301
05/06/2019 8.67p 8.67p 8.39p 8.39p 13155
04/06/2019 8.32p 8.53p 8.31p 8.51p 19194
03/06/2019 8.44p 8.47p 8.22p 8.37p 44631
31/05/2019 8.67p 8.74p 8.54p 8.63p 15752
30/05/2019 9.03p 9.03p 8.73p 8.86p 10417
29/05/2019 9.13p 9.13p 8.66p 8.91p 33342
28/05/2019 9.41p 9.41p 9.26p 9.29p 13456
24/05/2019 9.88p 9.88p 9.56p 9.60p 23541
23/05/2019 9.97p 9.97p 9.63p 9.69p 38878
22/05/2019 10.19p 10.20p 10.05p 10.14p 1312
21/05/2019 10.24p 10.25p 10.14p 10.24p 679
20/05/2019 10.65p 10.65p 10.06p 10.08p 23713
17/05/2019 10.73p 10.73p 10.49p 10.63p 18790
16/05/2019 10.54p 10.93p 10.54p 10.66p 2993
15/05/2019 10.27p 10.56p 10.20p 10.56p 23052
14/05/2019 9.81p 10.23p 9.81p 10.22p 10460
13/05/2019 10.05p 10.06p 9.73p 9.78p 21697
10/05/2019 9.56p 10.31p 9.56p 10.29p 34122
09/05/2019 9.90p 9.90p 9.34p 9.37p 27628
08/05/2019 10.05p 10.05p 9.87p 9.93p 6148
07/05/2019 10.11p 10.11p 9.92p 9.92p 98072
03/05/2019 10.27p 10.38p 10.27p 10.38p 10000
02/05/2019 10.31p 10.39p 10.11p 10.32p 204497
01/05/2019 9.45p 10.23p 10.23p 10.23p 0
30/04/2019 9.45p 10.23p 9.45p 10.23p 32589
29/04/2019 9.99p 10.08p 9.91p 9.95p 55121
26/04/2019 10.03p 10.04p 9.88p 9.94p 23407
25/04/2019 9.98p 10.16p 9.96p 10.02p 36160
24/04/2019 9.85p 9.99p 9.81p 9.99p 48331
23/04/2019 9.97p 9.97p 9.84p 9.95p 23121
18/04/2019 10.10p 10.10p 9.86p 9.91p 30600
17/04/2019 9.98p 10.19p 9.98p 10.11p 42600
16/04/2019 9.64p 9.91p 9.64p 9.90p 21061
15/04/2019 9.56p 9.65p 9.55p 9.61p 19420
12/04/2019 8.85p 9.47p 8.82p 9.44p 69031
11/04/2019 8.84p 8.99p 8.82p 8.85p 16432
10/04/2019 9.00p 9.25p 8.88p 9.00p 12190
09/04/2019 9.04p 9.21p 8.97p 8.99p 28133
08/04/2019 8.97p 9.08p 8.97p 9.06p 4634
05/04/2019 8.78p 9.09p 8.78p 9.07p 14954
04/04/2019 8.77p 8.79p 8.65p 8.77p 82269
03/04/2019 8.56p 8.78p 8.56p 8.75p 9339
02/04/2019 8.12p 8.48p 8.12p 8.43p 16421
01/04/2019 8.09p 8.23p 8.08p 8.13p 30025
29/03/2019 7.95p 8.02p 7.90p 7.99p 23136
28/03/2019 7.97p 8.00p 7.84p 7.88p 243245
27/03/2019 8.23p 8.35p 7.95p 7.97p 166782
26/03/2019 8.36p 8.43p 8.22p 8.28p 11873
25/03/2019 8.29p 8.43p 8.26p 8.37p 9040
22/03/2019 8.31p 8.42p 8.31p 8.39p 12066
21/03/2019 8.17p 8.30p 8.17p 8.26p 22271
20/03/2019 8.27p 8.41p 8.07p 8.13p 40235
19/03/2019 7.93p 8.33p 7.93p 8.33p 139075
18/03/2019 7.92p 7.92p 7.79p 7.89p 7639
15/03/2019 7.74p 7.89p 7.71p 7.87p 18748
14/03/2019 7.74p 7.75p 7.69p 7.72p 5281
13/03/2019 7.78p 7.78p 7.68p 7.77p 220649
12/03/2019 8.02p 8.02p 7.79p 7.82p 25661
11/03/2019 7.82p 7.96p 7.73p 7.94p 58352
08/03/2019 7.95p 7.95p 7.71p 7.80p 153477
07/03/2019 8.02p 8.07p 7.94p 8.05p 113641
06/03/2019 8.26p 8.26p 8.03p 8.04p 70007
05/03/2019 7.99p 8.27p 7.97p 8.27p 6445
04/03/2019 7.86p 8.06p 7.81p 8.03p 42158
01/03/2019 8.01p 8.01p 7.70p 7.75p 37882
28/02/2019 8.12p 8.12p 7.86p 7.89p 40649
27/02/2019 8.49p 8.49p 8.14p 8.19p 325258
26/02/2019 9.27p 9.35p 8.42p 8.44p 165616
25/02/2019 9.79p 9.93p 9.74p 9.81p 10682
22/02/2019 9.29p 9.55p 9.29p 9.53p 24422
21/02/2019 9.54p 9.54p 9.13p 9.21p 29918
20/02/2019 9.86p 9.86p 9.53p 9.55p 1908
19/02/2019 9.87p 9.87p 9.79p 9.86p 562
18/02/2019 10.02p 10.02p 9.81p 9.87p 7510
15/02/2019 9.92p 10.02p 9.84p 9.91p 9633
14/02/2019 10.04p 10.04p 9.85p 9.85p 64489
13/02/2019 9.97p 10.01p 9.82p 9.92p 7423
12/02/2019 9.59p 9.85p 9.56p 9.83p 44596
11/02/2019 9.52p 9.63p 9.36p 9.36p 2856
08/02/2019 9.40p 9.72p 9.33p 9.45p 14295
07/02/2019 9.78p 9.90p 9.56p 9.57p 4718
06/02/2019 9.43p 9.85p 9.38p 9.85p 21332
05/02/2019 9.00p 9.42p 9.00p 9.42p 12549
04/02/2019 8.75p 9.12p 8.74p 8.95p 71185
01/02/2019 8.73p 8.88p 8.71p 8.71p 13752
31/01/2019 8.49p 8.80p 8.49p 8.73p 10552
30/01/2019 8.53p 8.53p 8.40p 8.44p 5345
29/01/2019 8.32p 8.54p 8.32p 8.51p 8355
28/01/2019 8.46p 8.57p 8.30p 8.30p 6620
25/01/2019 8.78p 8.78p 8.31p 8.36p 35197
24/01/2019 8.27p 8.96p 8.27p 8.52p 22361
23/01/2019 8.20p 8.34p 8.09p 8.31p 1965
22/01/2019 8.46p 8.46p 8.23p 8.23p 44416
21/01/2019 8.40p 8.64p 8.40p 8.59p 3742
18/01/2019 8.25p 8.51p 8.17p 8.42p 10712
17/01/2019 8.48p 8.48p 8.16p 8.20p 2420
16/01/2019 8.15p 8.58p 8.15p 8.56p 9135
15/01/2019 8.36p 8.39p 8.07p 8.12p 2474
14/01/2019 8.26p 8.57p 8.18p 8.12p 38804
11/01/2019 8.63p 8.63p 8.32p 8.45p 12040
10/01/2019 8.61p 8.67p 8.44p 8.64p 2774
09/01/2019 8.62p 8.80p 8.58p 8.63p 14080
08/01/2019 8.42p 8.63p 8.33p 8.45p 23726
07/01/2019 8.34p 8.56p 8.27p 8.52p 17810
04/01/2019 8.00p 8.21p 8.00p 8.13p 5201
03/01/2019 8.39p 8.39p 7.83p 7.89p 8520
02/01/2019 8.40p 8.80p 8.24p 8.80p 11520
31/12/2018 8.09p 8.43p 8.43p 8.43p 0
28/12/2018 8.09p 8.58p 8.09p 8.43p 111562
27/12/2018 8.13p 8.13p 7.98p 8.09p 6936
24/12/2018 7.91p 8.08p 8.08p 8.08p 0
21/12/2018 7.91p 8.08p 7.91p 8.08p 9515
20/12/2018 7.85p 8.16p 7.85p 7.89p 8755
19/12/2018 8.22p 8.22p 8.08p 8.08p 211
18/12/2018 8.19p 8.26p 8.15p 8.15p 3983
17/12/2018 8.33p 8.35p 8.12p 8.35p 17475
14/12/2018 8.85p 8.85p 8.20p 8.29p 346397
13/12/2018 9.27p 9.31p 8.95p 8.95p 724
12/12/2018 9.19p 9.29p 8.94p 9.29p 8339
11/12/2018 8.95p 9.15p 8.95p 9.14p 48
10/12/2018 8.95p 8.95p 8.73p 8.73p 23941
07/12/2018 9.25p 9.25p 9.11p 9.11p 916
06/12/2018 9.23p 9.23p 8.86p 8.89p 5735
05/12/2018 9.57p 9.57p 9.41p 9.41p 4281

*Close Price adjusted for both dividends and splits