Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
04/12/2018 9.96p 10.14p 9.68p 9.70p 4289
03/12/2018 10.17p 10.36p 10.04p 10.06p 15758
30/11/2018 10.09p 10.11p 9.62p 9.70p 4295
29/11/2018 10.02p 10.41p 9.88p 10.06p 43673
28/11/2018 9.58p 9.81p 9.58p 9.81p 62596
27/11/2018 9.51p 9.64p 9.50p 9.62p 6900
26/11/2018 9.69p 9.82p 9.42p 9.45p 7559
23/11/2018 9.24p 9.47p 9.24p 9.47p 22375
22/11/2018 9.27p 9.30p 9.05p 9.30p 5637
21/11/2018 8.82p 9.40p 8.82p 9.40p 20803
20/11/2018 8.64p 8.69p 8.43p 8.69p 16826
19/11/2018 8.87p 9.32p 8.68p 8.74p 34684
16/11/2018 9.02p 9.16p 8.87p 8.87p 35414
15/11/2018 9.34p 9.34p 8.96p 8.99p 11432
14/11/2018 9.04p 9.30p 8.97p 9.19p 30421
13/11/2018 9.36p 9.40p 8.82p 9.24p 2539
12/11/2018 10.25p 10.25p 9.24p 9.24p 20848
09/11/2018 10.35p 10.35p 10.08p 10.12p 22196
08/11/2018 11.11p 11.23p 10.51p 10.52p 88597
07/11/2018 10.90p 11.18p 10.81p 11.02p 154238
06/11/2018 11.09p 11.09p 10.74p 10.90p 54109
05/11/2018 11.62p 11.72p 10.60p 10.92p 40075
02/11/2018 11.66p 12.06p 11.57p 11.57p 123671
01/11/2018 11.08p 11.38p 11.08p 11.37p 17280
31/10/2018 10.85p 11.23p 10.85p 11.16p 109787
30/10/2018 9.51p 10.38p 9.51p 10.34p 78829
29/10/2018 8.37p 8.71p 8.37p 8.71p 4945
26/10/2018 8.13p 8.22p 8.01p 8.22p 219
25/10/2018 7.81p 8.42p 7.81p 8.31p 39581
24/10/2018 8.63p 8.63p 7.80p 7.80p 30993
23/10/2018 9.12p 9.47p 8.46p 8.54p 17906
22/10/2018 9.32p 9.47p 9.16p 9.47p 3359
19/10/2018 9.37p 9.37p 9.26p 9.26p 12878
18/10/2018 9.92p 9.92p 9.40p 9.40p 9690
17/10/2018 9.84p 10.01p 9.79p 9.93p 22100
16/10/2018 9.00p 9.73p 9.00p 9.62p 20546
15/10/2018 9.01p 9.14p 9.00p 9.00p 10324
12/10/2018 8.84p 8.92p 8.84p 8.91p 857
11/10/2018 8.13p 8.90p 8.08p 8.60p 40457
10/10/2018 8.78p 8.78p 8.49p 8.49p 23977
09/10/2018 8.76p 8.83p 8.46p 8.78p 18444
08/10/2018 9.06p 9.09p 8.56p 8.61p 27607
05/10/2018 9.07p 9.10p 9.02p 9.02p 1222
04/10/2018 9.50p 9.50p 9.13p 9.13p 1700
03/10/2018 9.19p 9.53p 9.53p 9.53p 0
02/10/2018 9.19p 9.53p 9.01p 9.53p 0
01/10/2018 8.71p 9.23p 8.71p 9.21p 163012
28/09/2018 9.02p 9.02p 8.49p 8.79p 387263
27/09/2018 9.77p 9.77p 8.97p 8.99p 201480
26/09/2018 10.19p 10.19p 9.75p 9.80p 50480
25/09/2018 9.89p 10.13p 9.88p 10.10p 156443
24/09/2018 9.79p 9.99p 9.79p 9.88p 33794
21/09/2018 10.01p 10.01p 9.53p 9.71p 41333
20/09/2018 10.24p 10.24p 9.96p 10.01p 34076
19/09/2018 10.22p 10.27p 10.11p 10.23p 22949
18/09/2018 9.97p 10.18p 9.97p 10.18p 42300
17/09/2018 10.24p 10.24p 9.98p 10.02p 37636
14/09/2018 10.41p 10.41p 10.18p 10.21p 106578
13/09/2018 10.31p 10.45p 10.15p 10.25p 0
12/09/2018 10.59p 10.59p 10.16p 10.30p 31000
11/09/2018 10.72p 10.72p 10.56p 10.56p 577
10/09/2018 10.90p 10.90p 10.60p 10.60p 75
07/09/2018 10.53p 10.93p 10.53p 10.89p 108
06/09/2018 10.77p 10.77p 10.38p 10.38p 42
05/09/2018 10.71p 10.78p 10.68p 10.68p 48880
04/09/2018 10.69p 10.69p 10.27p 10.30p 190
03/09/2018 10.72p 10.72p 10.49p 10.54p 3164
31/08/2018 10.86p 10.86p 10.54p 10.69p 2523
30/08/2018 11.29p 11.29p 10.69p 10.81p 4344
29/08/2018 11.63p 11.63p 11.22p 11.22p 29322
28/08/2018 11.48p 12.05p 10.39p 11.59p 61109
24/08/2018 10.42p 10.42p 10.37p 10.39p 27988
23/08/2018 10.56p 10.56p 10.32p 10.38p 48477
22/08/2018 10.58p 10.58p 10.55p 10.55p 21913
21/08/2018 10.57p 10.71p 10.53p 10.62p 18787
20/08/2018 10.26p 10.51p 10.25p 10.49p 63915
17/08/2018 10.55p 10.55p 10.11p 10.19p 275400
16/08/2018 10.58p 10.58p 10.46p 10.47p 9349
15/08/2018 10.93p 10.98p 10.47p 10.48p 5471
14/08/2018 11.35p 11.38p 10.86p 10.86p 8590
13/08/2018 11.17p 11.35p 11.17p 11.35p 7712
10/08/2018 12.07p 12.07p 11.34p 11.37p 39912
09/08/2018 12.20p 12.24p 12.15p 12.15p 11906
08/08/2018 12.27p 12.36p 12.05p 12.05p 5719
07/08/2018 12.53p 12.53p 12.23p 12.23p 8462
06/08/2018 12.51p 12.53p 12.30p 12.30p 15748
03/08/2018 12.33p 12.80p 12.33p 12.44p 56808
02/08/2018 12.28p 12.28p 12.26p 12.26p 10189
01/08/2018 12.34p 12.59p 12.34p 12.36p 1845
31/07/2018 12.30p 12.45p 12.09p 12.35p 56104
30/07/2018 12.05p 12.32p 12.05p 12.32p 8442
27/07/2018 12.24p 12.30p 12.13p 12.14p 12448
26/07/2018 13.13p 13.13p 12.18p 12.19p 18531
25/07/2018 12.89p 12.89p 12.78p 12.78p 24546
24/07/2018 12.65p 13.07p 12.65p 12.93p 13896
23/07/2018 12.40p 12.40p 12.29p 12.34p 23062
20/07/2018 12.40p 12.64p 12.40p 12.44p 33207
19/07/2018 12.86p 12.86p 12.21p 12.40p 186243
18/07/2018 12.38p 12.71p 12.38p 12.71p 1939
17/07/2018 12.20p 12.20p 12.04p 12.12p 0
16/07/2018 11.75p 12.19p 11.75p 12.08p 673
13/07/2018 11.06p 11.70p 11.00p 11.70p 6019
12/07/2018 10.95p 11.32p 10.91p 10.94p 0
11/07/2018 10.72p 10.91p 10.72p 10.91p 102
10/07/2018 11.29p 11.29p 10.48p 10.84p 3722
09/07/2018 10.18p 11.10p 10.18p 11.09p 75722
06/07/2018 10.31p 10.31p 9.98p 10.01p 130630
05/07/2018 10.17p 10.19p 9.97p 10.19p 256080
04/07/2018 10.10p 10.10p 9.90p 9.94p 382028
03/07/2018 10.75p 10.75p 10.07p 10.09p 250224
02/07/2018 10.82p 10.86p 10.58p 10.58p 47260
29/06/2018 10.99p 11.27p 10.64p 11.08p 29856
28/06/2018 10.76p 10.86p 10.59p 10.69p 224556
27/06/2018 11.39p 11.39p 10.87p 10.93p 50963
26/06/2018 11.56p 11.71p 11.34p 11.34p 1000
25/06/2018 11.78p 11.90p 11.56p 11.56p 2322
22/06/2018 11.53p 11.91p 11.53p 11.77p 23033
21/06/2018 11.92p 11.92p 11.56p 11.56p 17450
20/06/2018 12.22p 12.22p 11.89p 11.89p 13237
19/06/2018 12.58p 12.58p 11.95p 12.16p 92346
18/06/2018 13.03p 13.03p 12.75p 12.77p 32813
15/06/2018 13.52p 13.58p 13.10p 13.19p 35748
14/06/2018 12.96p 13.56p 12.96p 13.56p 20540
13/06/2018 12.86p 13.05p 12.77p 13.04p 5921
12/06/2018 13.01p 13.01p 12.73p 12.86p 4518
11/06/2018 12.97p 12.97p 12.91p 12.93p 3000
08/06/2018 13.24p 13.24p 12.84p 12.84p 942
07/06/2018 13.66p 13.66p 13.36p 13.36p 166585
06/06/2018 13.41p 13.42p 13.38p 13.38p 32922
05/06/2018 12.99p 13.25p 12.99p 13.22p 14662
04/06/2018 13.10p 13.10p 12.92p 12.99p 423
01/06/2018 12.88p 13.01p 12.85p 12.96p 1716
31/05/2018 12.90p 12.95p 12.73p 12.81p 4411
30/05/2018 13.46p 13.46p 12.83p 12.83p 1213
29/05/2018 13.42p 13.52p 13.42p 13.50p 2111
25/05/2018 13.47p 13.47p 13.45p 13.45p 3698
24/05/2018 13.13p 13.45p 13.13p 13.35p 53884
23/05/2018 13.36p 13.36p 12.97p 13.18p 21571
22/05/2018 13.65p 13.85p 13.35p 13.39p 43772
21/05/2018 13.70p 13.59p 13.59p 13.59p 0
18/05/2018 13.70p 13.89p 13.44p 13.59p 47
17/05/2018 13.65p 13.78p 13.57p 13.77p 1792
16/05/2018 13.59p 13.82p 13.51p 13.59p 0
15/05/2018 13.54p 13.77p 13.52p 13.52p 2588
14/05/2018 13.86p 13.86p 13.47p 13.55p 151533
11/05/2018 13.89p 14.27p 13.73p 13.82p 258
10/05/2018 13.61p 13.81p 13.51p 13.81p 4986
09/05/2018 13.33p 13.60p 13.29p 13.60p 12805
08/05/2018 13.25p 13.42p 13.04p 13.40p 89475
04/05/2018 12.73p 13.10p 12.48p 12.48p 4680
03/05/2018 12.63p 12.66p 12.57p 12.62p 6419
02/05/2018 12.07p 13.10p 12.07p 12.60p 407213
01/05/2018 12.78p 11.90p 11.90p 11.90p 0
30/04/2018 12.78p 12.78p 11.74p 11.90p 444161
27/04/2018 14.16p 14.16p 12.84p 12.94p 457791
26/04/2018 15.46p 15.48p 13.90p 13.90p 102077
25/04/2018 15.29p 15.35p 14.61p 14.70p 41422
24/04/2018 15.23p 15.73p 15.01p 15.67p 19835
23/04/2018 16.06p 16.06p 15.62p 15.75p 6027
20/04/2018 16.30p 16.30p 15.60p 15.94p 5254
19/04/2018 17.20p 17.33p 16.24p 16.25p 2296
18/04/2018 17.27p 17.27p 16.99p 17.08p 12956
17/04/2018 16.56p 17.12p 16.48p 17.07p 11498
16/04/2018 16.71p 16.71p 16.22p 16.22p 1329
13/04/2018 16.53p 16.76p 16.50p 16.56p 3245
12/04/2018 15.43p 16.41p 15.43p 16.40p 800
11/04/2018 15.89p 15.89p 15.42p 15.44p 27832
10/04/2018 15.79p 15.82p 15.60p 15.82p 1729
09/04/2018 15.45p 15.45p 15.19p 15.40p 3556
06/04/2018 15.15p 15.23p 14.75p 15.23p 28615
05/04/2018 14.97p 15.53p 14.97p 15.30p 4587
04/04/2018 15.22p 15.31p 14.08p 14.61p 68885
03/04/2018 15.19p 15.47p 15.03p 15.29p 78698
29/03/2018 15.75p 15.77p 15.62p 15.70p 11356
28/03/2018 16.47p 16.47p 15.47p 15.67p 12377
27/03/2018 17.27p 17.45p 17.00p 17.00p 4772
26/03/2018 16.97p 17.02p 16.75p 16.75p 9662
23/03/2018 16.88p 17.27p 16.65p 17.13p 21890
22/03/2018 17.42p 17.90p 17.30p 17.44p 57689
21/03/2018 18.17p 18.17p 17.36p 17.59p 29278
20/03/2018 17.97p 18.16p 17.50p 17.97p 97071
19/03/2018 19.46p 19.60p 17.63p 17.63p 10532
16/03/2018 19.57p 19.57p 18.90p 19.33p 5803
15/03/2018 17.75p 19.11p 17.75p 19.11p 27229
14/03/2018 17.94p 18.51p 17.47p 17.47p 28951
13/03/2018 18.49p 18.55p 17.89p 17.92p 27615
12/03/2018 17.84p 18.82p 17.84p 18.38p 54318
09/03/2018 16.76p 17.61p 16.76p 17.61p 57306
08/03/2018 16.42p 16.77p 16.40p 16.77p 5021
07/03/2018 15.82p 16.45p 15.71p 16.31p 86459
06/03/2018 16.51p 16.75p 15.62p 15.62p 148333
05/03/2018 15.52p 16.60p 15.52p 16.16p 9623
02/03/2018 15.89p 16.33p 15.45p 15.45p 28609
01/03/2018 16.33p 16.84p 16.12p 16.31p 80561
28/02/2018 16.36p 16.72p 15.99p 16.43p 276514
27/02/2018 14.46p 16.56p 14.46p 16.56p 42178
26/02/2018 15.05p 15.44p 14.07p 14.75p 108507
23/02/2018 13.94p 15.01p 13.94p 14.77p 11080
22/02/2018 13.55p 13.64p 13.38p 13.64p 1796
21/02/2018 12.69p 13.63p 12.69p 13.55p 55501

*Close Price adjusted for both dividends and splits