Aixtron SE (0NP9) Share Price

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

Date Open High Low Close* Volume
07/10/2015 5.29p 5.53p 5.19p 5.44p 0
06/10/2015 5.19p 5.32p 5.16p 5.19p 0
05/10/2015 5.38p 5.47p 5.14p 5.27p 0
02/10/2015 5.38p 5.44p 5.30p 5.35p 13807
01/10/2015 5.38p 5.38p 5.28p 5.28p 4042
30/09/2015 5.37p 5.52p 5.23p 5.46p 0
29/09/2015 5.03p 5.29p 4.99p 5.23p 0
28/09/2015 5.28p 5.48p 5.06p 5.12p 0
25/09/2015 5.59p 5.70p 5.32p 5.42p 0
24/09/2015 5.69p 5.84p 5.27p 5.41p 0
23/09/2015 5.84p 5.97p 5.78p 5.84p 4600
22/09/2015 6.35p 6.48p 5.78p 5.91p 0
21/09/2015 6.40p 6.51p 6.31p 6.37p 0
18/09/2015 6.44p 6.44p 6.42p 6.42p 29232
17/09/2015 6.64p 6.74p 6.46p 6.49p 0
16/09/2015 6.64p 6.66p 6.54p 6.61p 756
15/09/2015 6.37p 6.60p 6.37p 6.57p 30725
14/09/2015 6.38p 6.39p 6.26p 6.36p 0
11/09/2015 6.30p 6.36p 6.21p 6.33p 0
10/09/2015 6.37p 6.37p 6.26p 6.31p 545
09/09/2015 6.52p 6.55p 6.43p 6.49p 508
08/09/2015 6.01p 6.18p 6.01p 6.16p 6044
07/09/2015 5.90p 5.96p 5.78p 5.90p 0
04/09/2015 5.80p 5.91p 5.75p 5.82p 100000
03/09/2015 5.80p 5.91p 5.65p 5.91p 0
02/09/2015 5.71p 5.78p 5.58p 5.65p 0
01/09/2015 5.62p 5.77p 5.52p 5.63p 0
28/08/2015 5.46p 5.78p 5.34p 5.72p 0
27/08/2015 5.25p 5.37p 5.22p 5.37p 5456
26/08/2015 5.10p 5.18p 4.99p 5.03p 7361
25/08/2015 5.12p 5.27p 4.92p 5.08p 0
24/08/2015 5.10p 5.10p 4.84p 4.92p 50000
21/08/2015 5.20p 5.57p 5.11p 5.30p 0
20/08/2015 5.57p 5.57p 5.45p 5.57p 50000
19/08/2015 5.43p 5.65p 5.43p 5.53p 3505
18/08/2015 5.45p 5.50p 5.34p 5.45p 0
17/08/2015 5.36p 5.44p 5.34p 5.40p 0
14/08/2015 5.40p 5.52p 5.26p 10.47p 0
13/08/2015 5.33p 5.45p 5.17p 10.47p 0
12/08/2015 5.23p 5.30p 5.08p 10.47p 0
11/08/2015 5.46p 5.61p 5.14p 10.47p 0
10/08/2015 5.50p 5.58p 5.25p 10.47p 0
07/08/2015 5.53p 5.53p 5.38p 10.47p 215886
06/08/2015 5.91p 6.04p 5.49p 10.47p 0
05/08/2015 5.71p 5.95p 5.71p 10.47p 835
04/08/2015 5.52p 5.66p 5.43p 10.47p 0
03/08/2015 5.41p 5.54p 5.34p 10.47p 0
31/07/2015 5.25p 5.41p 5.07p 10.47p 0
30/07/2015 4.99p 5.07p 4.93p 10.47p 0
29/07/2015 5.05p 5.05p 4.99p 10.47p 2949
28/07/2015 5.36p 5.36p 4.93p 10.47p 691
27/07/2015 5.02p 5.43p 5.02p 10.47p 0
24/07/2015 5.12p 5.25p 5.03p 10.47p 178736
23/07/2015 5.28p 5.40p 5.10p 10.47p 0
22/07/2015 5.39p 5.39p 5.22p 10.47p 141
21/07/2015 5.47p 5.58p 5.32p 10.47p 0
20/07/2015 5.39p 5.49p 5.39p 10.47p 2718
17/07/2015 5.31p 5.32p 5.13p 10.47p 0
16/07/2015 4.97p 5.19p 4.97p 10.47p 30013
15/07/2015 4.91p 5.08p 4.88p 10.47p 0
14/07/2015 5.08p 5.33p 4.92p 10.47p 0
13/07/2015 5.30p 5.39p 5.24p 10.47p 2620
10/07/2015 5.46p 5.48p 5.31p 10.47p 516
09/07/2015 5.70p 5.70p 5.39p 10.47p 2880
08/07/2015 6.02p 6.02p 5.88p 10.47p 29940
07/07/2015 6.14p 6.14p 5.90p 10.47p 11822
06/07/2015 6.05p 6.09p 5.99p 10.47p 2961
03/07/2015 6.14p 6.27p 6.04p 10.47p 0
02/07/2015 6.13p 6.22p 6.08p 10.47p 0
01/07/2015 6.09p 6.17p 6.05p 10.47p 0
30/06/2015 5.92p 6.18p 5.85p 10.47p 0
29/06/2015 6.07p 6.09p 6.07p 10.47p 8810
26/06/2015 6.28p 6.41p 6.26p 10.47p 0
25/06/2015 6.42p 6.42p 6.24p 10.47p 3193
24/06/2015 6.66p 6.71p 6.36p 10.47p 0
23/06/2015 6.38p 6.64p 6.38p 10.47p 10842
22/06/2015 6.39p 6.52p 6.26p 10.47p 0
19/06/2015 6.63p 6.63p 6.34p 10.47p 625
18/06/2015 6.67p 6.67p 6.61p 10.47p 969
17/06/2015 6.77p 6.85p 6.62p 10.47p 0
16/06/2015 6.65p 6.79p 6.57p 10.47p 0
15/06/2015 6.75p 6.75p 6.60p 10.47p 2500
12/06/2015 6.82p 6.82p 6.68p 10.47p 339
11/06/2015 6.87p 6.87p 6.72p 10.47p 90857
10/06/2015 6.69p 6.82p 6.69p 10.47p 1734
09/06/2015 6.86p 6.86p 6.66p 10.47p 1495
08/06/2015 6.87p 6.89p 6.80p 10.47p 360000
05/06/2015 6.87p 6.98p 6.83p 10.47p 605
04/06/2015 6.95p 7.05p 6.79p 10.47p 0
03/06/2015 6.83p 7.05p 6.78p 10.47p 0
02/06/2015 6.90p 7.02p 6.67p 10.47p 0
01/06/2015 7.05p 7.06p 6.79p 10.47p 0
29/05/2015 7.07p 7.08p 6.81p 10.47p 5425
28/05/2015 7.14p 7.14p 6.95p 10.47p 2197
27/05/2015 7.17p 7.26p 7.00p 10.47p 0
26/05/2015 7.24p 7.24p 7.03p 10.47p 12045
22/05/2015 7.36p 7.49p 7.20p 10.47p 0
21/05/2015 7.35p 7.38p 7.35p 10.47p 5553
20/05/2015 7.28p 7.31p 7.18p 10.47p 2319
19/05/2015 7.37p 7.37p 7.12p 10.47p 58893
18/05/2015 6.88p 6.93p 6.79p 10.47p 160200
15/05/2015 6.78p 6.91p 6.70p 10.47p 0
14/05/2015 6.76p 6.83p 6.69p 10.47p 81
13/05/2015 6.65p 6.80p 6.57p 10.47p 0
12/05/2015 6.74p 6.74p 6.57p 10.47p 1970
11/05/2015 6.62p 6.81p 6.55p 10.47p 0
08/05/2015 6.59p 6.59p 6.45p 10.47p 76661
07/05/2015 6.44p 6.62p 6.44p 10.47p 500
06/05/2015 6.20p 6.49p 6.16p 10.47p 179636
05/05/2015 6.13p 6.25p 5.93p 10.47p 0
01/05/2015 5.93p 5.93p 5.93p 10.47p 0
30/04/2015 5.97p 5.97p 5.84p 10.47p 173348
29/04/2015 6.37p 6.37p 6.06p 10.47p 367465
28/04/2015 6.43p 6.60p 6.32p 10.47p 309267
27/04/2015 6.29p 6.37p 6.29p 10.47p 17123
24/04/2015 6.31p 6.49p 6.24p 10.47p 0
23/04/2015 6.53p 6.65p 6.22p 10.47p 0
22/04/2015 6.72p 6.72p 6.41p 10.47p 216598
21/04/2015 6.91p 6.91p 6.75p 10.47p 36268
20/04/2015 6.91p 6.91p 6.89p 10.47p 33000
17/04/2015 6.97p 7.01p 6.86p 10.47p 2916
16/04/2015 7.00p 7.00p 6.97p 10.47p 669
15/04/2015 7.02p 7.02p 6.99p 10.47p 5895
14/04/2015 7.10p 7.10p 6.89p 10.47p 6288
13/04/2015 7.18p 7.19p 6.99p 10.47p 14670
10/04/2015 7.16p 7.16p 7.05p 10.47p 1596
09/04/2015 7.03p 7.09p 6.94p 10.47p 13967
08/04/2015 7.09p 7.09p 6.93p 10.47p 1424
07/04/2015 7.18p 7.20p 7.17p 10.47p 250
02/04/2015 6.96p 7.17p 6.94p 10.47p 799
01/04/2015 7.00p 7.00p 6.75p 10.47p 308
31/03/2015 7.05p 7.11p 7.01p 10.47p 88255
30/03/2015 6.76p 6.99p 6.76p 10.47p 73674
27/03/2015 6.88p 6.93p 6.63p 10.47p 0
26/03/2015 6.97p 6.97p 6.71p 10.47p 500
25/03/2015 7.12p 7.15p 6.87p 10.47p 19336
24/03/2015 7.11p 7.12p 7.11p 10.47p 984
23/03/2015 7.15p 7.30p 7.03p 10.47p 0
20/03/2015 7.12p 7.17p 7.06p 10.47p 11927
19/03/2015 7.08p 7.13p 6.99p 10.47p 0
18/03/2015 7.07p 7.07p 6.92p 10.47p 60798
17/03/2015 7.28p 7.42p 7.07p 10.47p 0
16/03/2015 7.29p 7.32p 7.20p 10.47p 9066
13/03/2015 7.13p 7.24p 7.13p 10.47p 1980
12/03/2015 7.40p 7.45p 6.99p 10.47p 0
11/03/2015 7.19p 7.36p 7.19p 10.47p 382
10/03/2015 7.35p 7.35p 7.16p 10.47p 4259
09/03/2015 7.40p 7.40p 7.36p 10.47p 1968
06/03/2015 7.40p 7.47p 7.28p 10.47p 0
05/03/2015 7.43p 7.43p 7.25p 10.47p 37362
04/03/2015 7.35p 7.38p 7.24p 10.47p 16810
03/03/2015 7.19p 7.41p 7.19p 10.47p 89385
02/03/2015 7.18p 7.33p 7.08p 10.47p 3636
27/02/2015 7.35p 7.46p 7.05p 10.47p 0
26/02/2015 7.65p 7.65p 7.35p 10.47p 200
25/02/2015 7.31p 7.66p 7.31p 10.47p 14927
24/02/2015 7.59p 7.75p 7.50p 10.47p 8306
23/02/2015 6.99p 7.20p 6.97p 10.47p 28822
20/02/2015 7.09p 7.17p 7.06p 10.47p 25144
19/02/2015 7.13p 7.13p 6.98p 10.47p 10958
18/02/2015 7.27p 7.27p 7.12p 10.47p 2224
17/02/2015 7.23p 7.23p 7.13p 10.47p 120000
16/02/2015 7.09p 7.29p 7.09p 10.47p 7231
13/02/2015 7.35p 7.35p 7.00p 10.47p 450
12/02/2015 7.34p 7.41p 7.19p 10.47p 12968
11/02/2015 7.26p 7.34p 7.20p 10.47p 885
10/02/2015 7.22p 7.33p 7.22p 10.47p 373
09/02/2015 7.18p 7.30p 7.09p 10.47p 0
06/02/2015 7.26p 7.27p 7.18p 10.47p 5517
05/02/2015 7.00p 7.14p 6.84p 10.47p 18361
04/02/2015 6.52p 6.75p 6.52p 10.47p 7252
03/02/2015 6.31p 6.53p 6.31p 10.47p 6205
02/02/2015 6.93p 7.15p 6.28p 10.47p 0
30/01/2015 6.94p 7.07p 6.91p 10.47p 163
29/01/2015 7.04p 7.04p 6.71p 10.47p 40000
28/01/2015 7.15p 7.21p 6.99p 10.47p 102
27/01/2015 7.53p 7.60p 7.25p 10.47p 0
26/01/2015 7.43p 7.61p 7.35p 10.47p 17375
23/01/2015 7.67p 7.67p 7.51p 10.47p 540
22/01/2015 7.89p 7.90p 7.59p 10.47p 3557
21/01/2015 7.97p 7.97p 7.65p 10.47p 331
20/01/2015 8.02p 8.02p 7.87p 10.47p 14447
19/01/2015 7.93p 8.06p 7.74p 10.47p 0
16/01/2015 7.80p 7.88p 7.73p 10.47p 29277
15/01/2015 8.06p 8.15p 7.92p 10.47p 8764
14/01/2015 7.92p 8.02p 7.89p 10.47p 176
13/01/2015 7.97p 8.32p 7.86p 10.47p 0
12/01/2015 8.41p 8.41p 8.09p 10.47p 173
09/01/2015 8.94p 8.94p 8.43p 10.47p 7481
08/01/2015 8.95p 9.04p 8.89p 10.47p 5325
07/01/2015 9.05p 9.05p 8.74p 10.47p 1734
06/01/2015 9.36p 9.36p 8.78p 10.47p 668
05/01/2015 9.44p 9.62p 9.24p 10.47p 0
02/01/2015 9.44p 9.61p 9.21p 10.47p 11315
31/12/2014 9.37p 9.37p 9.37p 10.47p 0
30/12/2014 9.12p 9.40p 9.12p 10.47p 5727
29/12/2014 9.16p 9.16p 8.96p 10.47p 31832
24/12/2014 9.11p 9.16p 9.11p 10.47p 0
23/12/2014 9.10p 9.12p 9.10p 10.47p 1106
22/12/2014 9.28p 9.28p 8.96p 10.47p 989

*Close Price adjusted for both dividends and splits