Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
22/07/2016 5.36p 5.41p 5.36p 5.38p 392
21/07/2016 5.35p 5.38p 5.35p 5.37p 6475
20/07/2016 5.36p 5.40p 5.36p 5.38p 3484
19/07/2016 5.26p 5.37p 5.26p 5.37p 5077
18/07/2016 5.29p 5.31p 5.23p 5.26p 16414
15/07/2016 5.27p 5.28p 5.21p 5.24p 6838
14/07/2016 5.27p 5.32p 5.27p 5.31p 6025
13/07/2016 5.35p 5.36p 5.29p 5.33p 5736
12/07/2016 5.34p 5.34p 5.32p 5.34p 2415
11/07/2016 5.27p 5.31p 5.24p 5.30p 3201
08/07/2016 5.26p 5.26p 5.22p 5.24p 2400
07/07/2016 5.30p 5.30p 5.23p 5.23p 3522
06/07/2016 5.35p 5.35p 5.21p 5.21p 9915
05/07/2016 5.37p 5.38p 5.36p 5.36p 6301
04/07/2016 5.39p 5.40p 5.35p 5.39p 4066
01/07/2016 5.54p 5.56p 5.47p 5.53p 16081
30/06/2016 5.38p 5.49p 5.38p 5.46p 7702
29/06/2016 5.29p 5.38p 5.25p 5.38p 4598
28/06/2016 5.32p 5.32p 5.22p 5.24p 12186
27/06/2016 5.36p 5.36p 5.19p 5.24p 5378
24/06/2016 5.40p 5.40p 5.31p 5.39p 348
23/06/2016 5.45p 5.53p 5.40p 5.44p 29895
22/06/2016 5.47p 5.47p 5.39p 5.42p 24451
21/06/2016 5.46p 5.46p 5.37p 5.41p 4023
20/06/2016 5.43p 5.49p 5.39p 5.43p 7925
17/06/2016 5.51p 5.51p 5.32p 5.34p 3737
16/06/2016 5.41p 5.52p 5.33p 5.42p 0
15/06/2016 5.39p 5.43p 5.35p 5.43p 102627
14/06/2016 5.28p 5.36p 5.28p 5.36p 14798
13/06/2016 5.35p 5.35p 5.32p 5.35p 9532
10/06/2016 5.35p 5.41p 5.32p 5.41p 7715
09/06/2016 5.65p 5.75p 5.37p 5.48p 0
08/06/2016 5.75p 5.75p 5.68p 5.68p 8658
07/06/2016 5.77p 5.77p 5.71p 5.73p 6366
06/06/2016 5.60p 5.73p 5.60p 5.73p 15000
03/06/2016 5.69p 5.69p 5.66p 5.68p 41
02/06/2016 5.66p 5.69p 5.66p 5.68p 1148
01/06/2016 5.66p 5.67p 5.65p 5.67p 2544
31/05/2016 5.65p 5.67p 5.65p 5.67p 122
27/05/2016 5.63p 5.70p 5.59p 5.67p 0
26/05/2016 5.58p 5.64p 5.58p 5.64p 93365
25/05/2016 5.57p 5.62p 5.57p 5.61p 3410
24/05/2016 5.52p 5.56p 5.48p 5.56p 5693
23/05/2016 5.46p 5.58p 5.40p 5.52p 54022
20/05/2016 4.45p 4.80p 4.45p 4.75p 9581
19/05/2016 4.13p 4.37p 4.12p 4.33p 2104
18/05/2016 4.12p 4.16p 4.04p 4.11p 0
17/05/2016 4.21p 4.21p 4.09p 4.09p 7473
16/05/2016 4.18p 4.18p 4.11p 4.11p 0
13/05/2016 4.11p 4.16p 3.92p 4.11p 0
12/05/2016 4.17p 4.22p 4.09p 4.09p 217
11/05/2016 4.15p 4.17p 4.11p 4.17p 4120
10/05/2016 4.07p 4.25p 4.05p 4.21p 10907
09/05/2016 4.08p 4.14p 4.03p 4.03p 2306
06/05/2016 4.25p 4.25p 4.11p 4.12p 11066
05/05/2016 4.05p 4.36p 4.05p 4.34p 599
04/05/2016 4.18p 4.18p 4.04p 4.10p 3408
03/05/2016 4.45p 4.45p 4.12p 4.21p 383
29/04/2016 4.35p 4.43p 4.34p 4.37p 2742
28/04/2016 4.33p 4.37p 4.30p 4.37p 3402
27/04/2016 4.39p 4.51p 4.34p 4.37p 4466
26/04/2016 4.25p 4.68p 4.25p 4.51p 7716
25/04/2016 4.12p 4.21p 4.11p 4.13p 130
22/04/2016 4.17p 4.25p 4.12p 4.25p 2029
21/04/2016 4.38p 4.38p 4.17p 4.17p 1296
20/04/2016 4.44p 4.44p 4.36p 4.37p 1408
19/04/2016 4.42p 4.56p 4.38p 4.49p 0
18/04/2016 4.38p 4.55p 4.34p 4.42p 3777
15/04/2016 4.59p 4.64p 4.47p 4.55p 1161
14/04/2016 4.78p 4.78p 4.57p 4.64p 4321
13/04/2016 4.63p 4.73p 4.63p 4.71p 1104
12/04/2016 4.49p 4.61p 4.49p 4.51p 119
11/04/2016 4.47p 4.55p 4.38p 4.50p 0
08/04/2016 4.51p 4.51p 4.43p 4.42p 177018
07/04/2016 4.26p 4.38p 4.26p 4.37p 14291
06/04/2016 4.25p 4.25p 4.08p 4.14p 394
05/04/2016 4.21p 4.21p 4.13p 4.21p 42213
04/04/2016 4.18p 4.33p 4.12p 4.33p 0
01/04/2016 4.41p 4.50p 4.19p 4.20p 18055
31/03/2016 3.96p 4.42p 3.96p 4.18p 5341
30/03/2016 3.79p 4.02p 3.79p 3.97p 9307
29/03/2016 3.79p 3.82p 3.74p 3.77p 6445
24/03/2016 3.94p 4.15p 3.76p 3.86p 0
23/03/2016 3.73p 4.17p 3.73p 4.07p 9219
22/03/2016 3.24p 3.59p 3.24p 3.57p 1012
21/03/2016 3.39p 3.44p 3.27p 3.34p 0
18/03/2016 3.25p 3.42p 3.25p 3.41p 7308
17/03/2016 3.22p 3.25p 3.15p 3.22p 370
16/03/2016 3.24p 3.24p 3.16p 3.20p 428
15/03/2016 3.26p 3.26p 3.19p 3.22p 137
14/03/2016 3.32p 3.35p 3.17p 3.31p 1927
11/03/2016 3.18p 3.22p 3.17p 3.17p 908
10/03/2016 3.23p 3.27p 3.15p 3.17p 2407
09/03/2016 3.21p 3.22p 3.14p 3.16p 4358
08/03/2016 3.44p 3.45p 3.17p 3.18p 157936
07/03/2016 3.54p 3.57p 3.41p 3.45p 3077
04/03/2016 3.57p 3.60p 3.52p 3.59p 3299
03/03/2016 3.50p 3.70p 3.50p 3.64p 3176
02/03/2016 3.44p 3.54p 3.44p 3.54p 6760
01/03/2016 3.46p 3.46p 3.40p 3.41p 730
29/02/2016 3.21p 3.40p 3.18p 3.36p 1300
26/02/2016 3.17p 3.20p 3.08p 3.18p 6361
25/02/2016 3.09p 3.09p 3.02p 3.02p 32568
24/02/2016 3.24p 3.30p 3.02p 3.08p 36266
23/02/2016 3.53p 3.65p 3.31p 3.35p 2465
22/02/2016 3.44p 3.47p 3.39p 3.46p 1143
19/02/2016 3.50p 3.56p 3.26p 3.28p 14181
18/02/2016 3.46p 3.59p 3.45p 3.53p 521
17/02/2016 3.21p 3.49p 3.14p 3.48p 2043
16/02/2016 3.26p 3.26p 3.13p 3.14p 11552
15/02/2016 3.13p 3.27p 3.10p 3.27p 3633
12/02/2016 3.07p 3.14p 2.95p 3.00p 7988
11/02/2016 2.96p 3.09p 2.93p 3.03p 0
10/02/2016 3.09p 3.13p 3.05p 3.09p 947
09/02/2016 2.93p 3.10p 2.92p 3.07p 2909
08/02/2016 3.24p 3.24p 2.91p 2.96p 2242
05/02/2016 3.15p 3.31p 3.15p 3.31p 26
04/02/2016 3.17p 3.18p 3.05p 3.15p 2956
03/02/2016 3.21p 3.21p 3.10p 3.12p 3206
02/02/2016 3.28p 3.31p 3.17p 3.19p 295096
01/02/2016 3.33p 3.33p 3.27p 3.31p 5188
29/01/2016 3.35p 3.35p 3.21p 3.30p 1765
28/01/2016 3.42p 3.43p 3.27p 3.31p 1922
27/01/2016 3.49p 3.49p 3.38p 3.39p 554
26/01/2016 3.42p 3.50p 3.42p 3.50p 423
25/01/2016 3.49p 3.56p 3.46p 3.49p 2186
22/01/2016 3.44p 3.53p 3.44p 3.48p 1280
21/01/2016 3.26p 3.35p 3.15p 3.33p 538
20/01/2016 3.25p 3.25p 3.15p 3.15p 10956
19/01/2016 3.34p 3.35p 3.26p 3.30p 2306
18/01/2016 3.30p 3.31p 3.19p 3.20p 74433
15/01/2016 3.35p 3.35p 3.18p 3.20p 12466
14/01/2016 3.30p 3.45p 3.19p 3.39p 0
13/01/2016 3.50p 3.50p 3.34p 3.34p 516
12/01/2016 3.32p 3.51p 3.30p 3.45p 0
11/01/2016 3.38p 3.38p 3.31p 3.31p 1651
08/01/2016 3.73p 3.75p 3.35p 3.39p 13434
07/01/2016 3.80p 3.97p 3.65p 3.72p 0
06/01/2016 3.92p 4.06p 3.90p 3.94p 0
05/01/2016 3.94p 4.01p 3.94p 3.94p 5055
04/01/2016 4.04p 4.04p 3.88p 3.96p 109
31/12/2015 4.13p 4.13p 4.13p 4.13p 0
30/12/2015 4.13p 4.15p 4.10p 4.13p 21760
29/12/2015 4.13p 4.22p 4.07p 4.12p 2254
24/12/2015 4.22p 4.22p 4.22p 4.22p 0
23/12/2015 4.04p 4.25p 4.04p 4.22p 935
22/12/2015 4.02p 4.07p 3.93p 3.99p 859
21/12/2015 3.88p 4.06p 3.82p 3.94p 0
18/12/2015 3.87p 3.93p 3.80p 3.85p 0
17/12/2015 4.00p 4.01p 3.85p 3.90p 6471
16/12/2015 3.91p 4.04p 3.89p 3.95p 4014
15/12/2015 3.93p 3.97p 3.81p 3.87p 0
14/12/2015 4.16p 4.16p 3.80p 3.91p 3000
11/12/2015 4.21p 4.23p 4.08p 4.15p 3000
10/12/2015 4.30p 7.00p 4.05p 4.07p 25043
09/12/2015 6.96p 7.02p 6.93p 7.00p 24536
08/12/2015 6.98p 6.98p 6.84p 6.96p 1010
07/12/2015 7.08p 7.22p 6.93p 7.09p 0
04/12/2015 7.24p 7.24p 6.97p 6.93p 2178
03/12/2015 7.53p 7.53p 7.22p 7.25p 0
02/12/2015 7.46p 7.46p 7.40p 7.52p 111064
01/12/2015 7.63p 7.70p 7.45p 7.50p 2747
30/11/2015 7.32p 7.55p 7.32p 7.50p 13594
27/11/2015 7.26p 7.31p 7.22p 7.31p 15807
26/11/2015 7.28p 7.34p 7.25p 7.25p 100000
25/11/2015 7.08p 7.08p 7.02p 7.05p 28750
24/11/2015 7.21p 7.21p 6.97p 7.06p 0
23/11/2015 6.83p 7.25p 6.79p 7.16p 0
20/11/2015 7.35p 7.49p 7.20p 7.20p 24500
19/11/2015 7.46p 7.46p 7.41p 7.41p 1010
18/11/2015 7.18p 7.44p 7.14p 7.40p 0
17/11/2015 6.90p 7.32p 6.87p 7.29p 0
16/11/2015 6.91p 6.91p 6.84p 6.87p 400
13/11/2015 6.54p 6.88p 6.49p 6.72p 0
12/11/2015 6.97p 7.04p 6.56p 6.70p 0
11/11/2015 6.66p 6.91p 6.66p 6.87p 1980
10/11/2015 6.64p 6.64p 6.45p 6.56p 1550
09/11/2015 6.24p 6.36p 6.24p 6.37p 4818
06/11/2015 6.11p 6.20p 6.11p 6.18p 640
05/11/2015 6.15p 6.29p 6.05p 6.14p 0
04/11/2015 6.12p 6.28p 6.01p 6.20p 0
03/11/2015 6.14p 6.22p 5.98p 6.01p 0
02/11/2015 5.84p 6.09p 5.84p 6.09p 756
30/10/2015 5.84p 5.84p 5.70p 5.80p 12544
29/10/2015 5.83p 5.89p 5.75p 5.77p 43992
28/10/2015 5.80p 5.97p 5.66p 5.89p 28175
27/10/2015 5.65p 5.89p 5.57p 5.66p 53202
26/10/2015 5.38p 5.46p 5.14p 5.20p 0
23/10/2015 5.27p 5.44p 5.14p 5.38p 0
22/10/2015 5.16p 5.31p 5.05p 5.14p 0
21/10/2015 5.07p 5.25p 5.07p 5.24p 2982
20/10/2015 5.10p 5.10p 5.03p 5.06p 3449
19/10/2015 5.07p 5.09p 4.99p 5.07p 48423
16/10/2015 5.21p 5.38p 5.02p 5.07p 0
15/10/2015 5.14p 5.34p 5.13p 5.25p 0
14/10/2015 4.96p 5.25p 4.86p 5.16p 0
13/10/2015 5.65p 5.70p 4.95p 5.03p 39339
12/10/2015 6.09p 6.16p 5.65p 5.75p 0
09/10/2015 5.82p 6.03p 5.73p 6.03p 2400
08/10/2015 5.44p 5.79p 5.44p 5.73p 989

*Close Price adjusted for both dividends and splits