AIXTRON SE (AIXA.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.21 | 41.24 | 39.06 | 40.11 | +2.50% | 527,118 |
| 2026-08-06 | 38.03 | 39.20 | 37.44 | 39.13 | +2.33% | 495,866 |
| 2026-08-05 | 39.35 | 39.41 | 37.98 | 38.24 | -0.52% | 602,914 |
| 2026-08-04 | 37.90 | 39.15 | 37.39 | 38.44 | +2.56% | 903,807 |
| 2026-08-03 | 36.86 | 37.78 | 35.36 | 37.48 | +3.34% | 1,007,340 |
| 2026-07-31 | 37.25 | 38.72 | 35.60 | 36.27 | +5.28% | 1,771,573 |
| 2026-07-30 | 34.28 | 35.66 | 31.92 | 34.45 | +3.33% | 1,741,663 |
| 2026-07-29 | 32.62 | 34.88 | 31.42 | 33.34 | -3.25% | 1,354,344 |
| 2026-07-28 | 37.37 | 37.68 | 33.59 | 34.46 | -10.05% | 1,380,256 |
| 2026-07-27 | 40.43 | 40.81 | 38.05 | 38.31 | -4.77% | 543,086 |
| 2026-07-24 | 39.66 | 40.62 | 39.33 | 40.23 | -0.27% | 431,828 |
| 2026-07-23 | 41.82 | 42.13 | 40.10 | 40.34 | -3.12% | 428,821 |
| 2026-07-22 | 41.50 | 42.21 | 41.13 | 41.64 | -1.89% | 459,219 |
| 2026-07-21 | 40.56 | 42.44 | 39.77 | 42.44 | +8.29% | 715,330 |
| 2026-07-20 | 39.51 | 40.19 | 38.33 | 39.19 | -0.68% | 331,503 |
| 2026-07-17 | 38.09 | 39.46 | 36.79 | 39.46 | -1.47% | 1,036,699 |
| 2026-07-16 | 42.60 | 42.61 | 39.39 | 40.05 | -5.23% | 811,549 |
| 2026-07-15 | 45.05 | 45.28 | 41.73 | 42.26 | -3.74% | 616,623 |
| 2026-07-14 | 42.40 | 44.36 | 42.12 | 43.90 | +3.10% | 435,690 |
| 2026-07-13 | 42.30 | 44.07 | 41.85 | 42.58 | -2.41% | 600,488 |
| 2026-07-10 | 43.95 | 44.40 | 43.30 | 43.63 | -3.62% | 531,243 |
| 2026-07-09 | 44.48 | 45.81 | 43.86 | 45.27 | +5.89% | 498,879 |
| 2026-07-08 | 44.06 | 44.08 | 42.31 | 42.75 | -2.73% | 907,377 |
| 2026-07-07 | 46.81 | 48.34 | 43.95 | 43.95 | -12.14% | 1,263,494 |
| 2026-07-06 | 48.54 | 50.14 | 48.10 | 50.02 | +1.50% | 639,973 |
| 2026-07-03 | 47.87 | 49.50 | 47.56 | 49.28 | +5.98% | 523,806 |
| 2026-07-02 | 50.00 | 51.00 | 46.00 | 46.50 | -9.88% | 1,387,614 |
| 2026-07-01 | 53.00 | 54.32 | 51.00 | 51.60 | -1.94% | 428,052 |
| 2026-06-30 | 53.90 | 54.00 | 52.36 | 52.62 | +1.31% | 418,957 |
| 2026-06-29 | 52.04 | 53.22 | 49.94 | 51.94 | -0.35% | 461,488 |
| 2026-06-26 | 50.20 | 52.64 | 49.23 | 52.12 | -1.51% | 749,771 |
| 2026-06-25 | 55.06 | 55.54 | 51.32 | 52.92 | -0.79% | 651,849 |
| 2026-06-24 | 55.64 | 56.14 | 53.04 | 53.34 | -3.75% | 506,197 |
| 2026-06-23 | 57.70 | 57.86 | 55.42 | 55.42 | -8.28% | 631,678 |
| 2026-06-22 | 61.48 | 61.98 | 59.38 | 60.42 | +0.97% | 413,539 |
| 2026-06-19 | 60.12 | 62.18 | 59.30 | 59.84 | -0.43% | 920,799 |
| 2026-06-18 | 60.36 | 62.66 | 59.56 | 60.10 | +0.17% | 565,534 |
| 2026-06-17 | 59.02 | 60.36 | 57.80 | 60.00 | +6.72% | 780,851 |
| 2026-06-16 | 58.70 | 58.86 | 55.90 | 56.22 | -4.49% | 550,539 |
| 2026-06-15 | 58.16 | 59.30 | 57.36 | 58.86 | +3.26% | 571,288 |
| 2026-06-12 | 56.00 | 57.00 | 53.94 | 57.00 | +3.60% | 612,826 |
| 2026-06-11 | 54.34 | 56.16 | 53.68 | 55.02 | +2.15% | 496,280 |
| 2026-06-10 | 54.32 | 55.90 | 52.82 | 53.86 | -2.25% | 809,542 |
| 2026-06-09 | 57.68 | 58.60 | 55.10 | 55.10 | -2.41% | 727,481 |
| 2026-06-08 | 51.76 | 56.88 | 50.98 | 56.46 | +3.33% | 876,935 |
| 2026-06-05 | 55.60 | 55.82 | 54.04 | 54.64 | -4.81% | 875,255 |
| 2026-06-04 | 59.66 | 59.90 | 56.56 | 57.40 | -4.84% | 702,020 |
| 2026-06-03 | 58.14 | 60.80 | 57.10 | 60.32 | +4.14% | 625,777 |
| 2026-06-02 | 56.40 | 58.60 | 54.34 | 57.92 | +4.14% | 874,624 |
| 2026-06-01 | 59.32 | 59.38 | 55.00 | 55.62 | -4.50% | 829,140 |
| 2026-05-29 | 59.48 | 60.22 | 57.70 | 58.24 | -1.62% | 716,018 |
| 2026-05-28 | 57.20 | 59.58 | 57.18 | 59.20 | +3.50% | 765,574 |
| 2026-05-27 | 54.52 | 58.04 | 53.20 | 57.20 | +8.42% | 1,230,275 |
| 2026-05-26 | 54.04 | 54.06 | 52.22 | 52.76 | -2.30% | 533,952 |
| 2026-05-25 | 54.98 | 55.10 | 53.34 | 54.00 | +0.60% | 404,458 |
| 2026-05-22 | 53.94 | 54.56 | 53.28 | 53.68 | +2.56% | 596,866 |
| 2026-05-21 | 52.62 | 53.72 | 51.80 | 52.34 | -0.34% | 525,564 |
| 2026-05-20 | 50.60 | 52.52 | 50.52 | 52.52 | +5.04% | 785,976 |
| 2026-05-19 | 50.22 | 53.22 | 50.00 | 50.00 | -0.71% | 1,057,427 |
| 2026-05-18 | 51.50 | 53.96 | 50.34 | 50.36 | -3.12% | 781,225 |
| 2026-05-15 | 53.50 | 53.60 | 50.60 | 51.98 | -5.97% | 855,527 |
| 2026-05-14 | 52.20 | 55.28 | 51.62 | 55.28 | +7.21% | 1,097,197 |
| 2026-05-13 | 48.48 | 51.64 | 48.25 | 51.56 | +11.24% | 936,681 |
| 2026-05-12 | 46.09 | 47.91 | 45.85 | 46.35 | -2.48% | 860,015 |
| 2026-05-11 | 50.46 | 50.56 | 47.53 | 47.53 | -5.02% | 1,088,469 |
| 2026-05-08 | 49.34 | 50.84 | 48.74 | 50.04 | +2.14% | 1,142,682 |
| 2026-05-07 | 50.06 | 50.86 | 48.63 | 48.99 | -1.94% | 820,713 |
| 2026-05-06 | 52.00 | 52.16 | 49.21 | 49.96 | -2.80% | 1,303,958 |
| 2026-05-05 | 48.93 | 52.10 | 48.41 | 51.40 | +6.97% | 1,094,030 |
| 2026-05-04 | 48.00 | 50.04 | 47.63 | 48.05 | +2.28% | 1,177,189 |
| 2026-04-30 | 44.69 | 48.07 | 44.40 | 46.98 | +5.12% | 1,059,757 |
| 2026-04-29 | 43.37 | 44.99 | 43.23 | 44.69 | +3.93% | 628,202 |
| 2026-04-28 | 43.80 | 44.90 | 42.52 | 43.00 | -2.65% | 1,149,655 |
| 2026-04-27 | 46.70 | 46.72 | 44.07 | 44.17 | -5.15% | 874,450 |
| 2026-04-24 | 46.60 | 48.10 | 46.23 | 46.57 | +0.26% | 1,273,557 |
| 2026-04-23 | 47.00 | 47.15 | 45.45 | 46.45 | -0.36% | 1,265,609 |
| 2026-04-22 | 45.42 | 46.88 | 45.42 | 46.62 | +3.07% | 1,085,674 |
| 2026-04-21 | 45.00 | 45.75 | 44.65 | 45.23 | +4.19% | 1,164,711 |
| 2026-04-20 | 43.94 | 44.55 | 43.04 | 43.41 | -1.94% | 912,434 |
| 2026-04-17 | 41.39 | 45.06 | 41.39 | 44.27 | +8.21% | 2,057,073 |
| 2026-04-16 | 39.62 | 41.19 | 38.34 | 40.91 | -3.40% | 2,090,739 |
| 2026-04-15 | 37.28 | 42.54 | 37.27 | 42.35 | +20.35% | 2,870,939 |
| 2026-04-14 | 36.54 | 36.96 | 35.19 | 35.19 | -4.24% | 1,060,284 |
| 2026-04-13 | 36.15 | 38.06 | 36.15 | 36.75 | -3.72% | 858,326 |
| 2026-04-10 | 36.75 | 38.27 | 36.75 | 38.17 | +4.60% | 985,286 |
| 2026-04-09 | 37.23 | 37.55 | 35.99 | 36.49 | -3.06% | 611,298 |
| 2026-04-08 | 37.00 | 37.64 | 35.45 | 37.64 | +10.87% | 1,190,780 |
| 2026-04-07 | 33.00 | 33.98 | 32.71 | 33.95 | +2.01% | 844,346 |
| 2026-04-02 | 32.50 | 33.88 | 32.19 | 33.28 | -0.95% | 658,611 |
| 2026-04-01 | 34.37 | 34.51 | 32.94 | 33.60 | +2.75% | 1,260,119 |
| 2026-03-31 | 31.57 | 32.88 | 30.87 | 32.70 | +0.46% | 1,342,906 |
| 2026-03-30 | 33.49 | 34.36 | 32.12 | 32.55 | -3.84% | 846,368 |
| 2026-03-27 | 35.12 | 35.56 | 32.32 | 33.85 | -4.54% | 1,282,348 |
| 2026-03-26 | 36.53 | 36.56 | 34.49 | 35.46 | -3.04% | 948,859 |
| 2026-03-25 | 34.41 | 36.75 | 34.37 | 36.57 | +8.81% | 1,118,669 |
| 2026-03-24 | 34.13 | 34.30 | 32.75 | 33.61 | -1.00% | 888,877 |
| 2026-03-23 | 31.50 | 34.92 | 31.12 | 33.95 | +2.60% | 1,512,065 |
| 2026-03-20 | 33.43 | 34.47 | 32.65 | 33.09 | +0.12% | 2,178,647 |
| 2026-03-19 | 33.38 | 33.66 | 31.85 | 33.05 | -3.76% | 1,035,171 |
| 2026-03-18 | 34.45 | 34.94 | 33.85 | 34.34 | +1.15% | 899,473 |
| 2026-03-17 | 32.69 | 34.00 | 32.18 | 33.95 | +1.56% | 777,688 |
| 2026-03-16 | 33.30 | 34.10 | 32.74 | 33.43 | +2.55% | 826,297 |
| 2026-03-13 | 32.10 | 32.69 | 31.37 | 32.60 | +0.99% | 1,220,676 |
| 2026-03-12 | 33.67 | 35.07 | 31.66 | 32.28 | -2.30% | 2,198,116 |
| 2026-03-11 | 31.75 | 33.90 | 31.15 | 33.04 | +4.46% | 1,505,036 |
| 2026-03-10 | 29.50 | 31.63 | 29.45 | 31.63 | +10.59% | 1,141,961 |
| 2026-03-09 | 27.30 | 29.45 | 26.91 | 28.60 | -0.76% | 1,037,168 |
| 2026-03-06 | 29.50 | 30.41 | 28.17 | 28.82 | -0.93% | 1,094,472 |
| 2026-03-05 | 30.42 | 31.25 | 29.00 | 29.09 | -4.34% | 1,523,990 |
| 2026-03-04 | 29.80 | 31.20 | 29.30 | 30.41 | +5.33% | 1,523,587 |
| 2026-03-03 | 29.37 | 29.57 | 28.04 | 28.87 | -1.80% | 1,463,427 |
| 2026-03-02 | 27.23 | 29.49 | 26.52 | 29.40 | +6.52% | 1,588,176 |
| 2026-02-27 | 25.94 | 27.89 | 25.86 | 27.60 | +7.90% | 1,951,170 |
| 2026-02-26 | 22.45 | 26.22 | 21.70 | 25.58 | +5.48% | 2,645,602 |
| 2026-02-25 | 24.15 | 24.55 | 23.75 | 24.25 | +0.37% | 789,030 |
| 2026-02-24 | 23.35 | 24.45 | 23.18 | 24.16 | +5.23% | 874,213 |
| 2026-02-23 | 22.82 | 23.41 | 22.40 | 22.96 | -0.26% | 602,646 |
| 2026-02-20 | 23.26 | 23.57 | 22.64 | 23.02 | -1.75% | 730,717 |
| 2026-02-19 | 23.75 | 23.75 | 23.01 | 23.43 | -1.26% | 486,694 |
| 2026-02-18 | 23.30 | 23.76 | 23.01 | 23.73 | +1.32% | 508,323 |
| 2026-02-17 | 23.13 | 23.52 | 22.62 | 23.42 | +1.08% | 565,097 |
| 2026-02-16 | 22.70 | 23.17 | 22.24 | 23.17 | +1.76% | 536,080 |
| 2026-02-13 | 21.34 | 22.85 | 21.33 | 22.77 | +6.45% | 710,070 |
| 2026-02-12 | 22.39 | 22.81 | 21.37 | 21.39 | -3.26% | 552,151 |
| 2026-02-11 | 22.42 | 22.52 | 21.80 | 22.11 | -1.38% | 523,962 |
| 2026-02-10 | 22.22 | 23.15 | 21.74 | 22.42 | +6.16% | 1,608,845 |
| 2026-02-09 | 20.79 | 21.38 | 20.52 | 21.12 | +3.94% | 563,315 |
| 2026-02-06 | 20.10 | 20.60 | 19.94 | 20.32 | +0.40% | 470,003 |
| 2026-02-05 | 20.19 | 20.90 | 19.70 | 20.24 | +0.95% | 664,741 |
| 2026-02-04 | 20.26 | 20.88 | 19.76 | 20.05 | +1.16% | 887,857 |
| 2026-02-03 | 19.91 | 20.19 | 19.30 | 19.82 | +1.05% | 571,489 |
| 2026-02-02 | 18.80 | 19.73 | 18.50 | 19.61 | +1.29% | 553,734 |
| 2026-01-30 | 19.48 | 20.01 | 19.36 | 19.36 | -0.31% | 480,884 |
| 2026-01-29 | 20.14 | 20.18 | 19.12 | 19.43 | -1.25% | 601,575 |
| 2026-01-28 | 21.70 | 21.75 | 19.43 | 19.67 | -6.33% | 1,191,637 |
| 2026-01-27 | 21.01 | 21.35 | 20.75 | 21.00 | +0.62% | 439,584 |
| 2026-01-26 | 21.02 | 21.04 | 20.32 | 20.87 | -1.46% | 700,447 |
| 2026-01-23 | 20.74 | 21.40 | 20.39 | 21.18 | +1.97% | 643,148 |
| 2026-01-22 | 21.57 | 21.65 | 20.59 | 20.77 | -1.89% | 682,629 |
| 2026-01-21 | 20.40 | 21.30 | 19.50 | 21.17 | +11.16% | 1,103,676 |
| 2026-01-20 | 19.04 | 19.25 | 18.84 | 19.05 | -1.40% | 485,782 |
| 2026-01-19 | 19.50 | 19.68 | 19.10 | 19.32 | -3.26% | 481,188 |
| 2026-01-16 | 20.00 | 20.06 | 19.52 | 19.96 | -0.27% | 481,722 |
| 2026-01-15 | 19.39 | 20.29 | 19.38 | 20.02 | +5.70% | 840,573 |
| 2026-01-14 | 20.00 | 20.05 | 18.86 | 18.94 | -5.39% | 651,864 |
| 2026-01-13 | 20.10 | 20.12 | 19.77 | 20.02 | +0.10% | 814,131 |
| 2026-01-12 | 20.94 | 21.29 | 19.95 | 20.00 | -1.96% | 715,593 |
| 2026-01-09 | 19.90 | 20.47 | 19.68 | 20.40 | +3.98% | 547,820 |
| 2026-01-08 | 20.60 | 20.75 | 19.62 | 19.62 | -5.45% | 1,188,058 |
| 2026-01-07 | 21.26 | 21.54 | 20.67 | 20.75 | -2.90% | 784,246 |
| 2026-01-06 | 20.80 | 21.37 | 20.41 | 21.37 | +4.75% | 816,463 |
| 2026-01-05 | 20.00 | 20.63 | 20.00 | 20.40 | +4.13% | 944,206 |
| 2026-01-02 | 17.33 | 19.73 | 17.32 | 19.59 | +13.20% | 1,797,384 |
| 2025-12-30 | 17.07 | 17.30 | 16.98 | 17.30 | +0.79% | 118,307 |
| 2025-12-29 | 17.10 | 17.36 | 16.98 | 17.17 | +0.23% | 326,321 |
| 2025-12-23 | 16.94 | 17.13 | 16.86 | 17.13 | +0.71% | 196,419 |
| 2025-12-22 | 17.00 | 17.34 | 16.91 | 17.01 | +2.32% | 343,083 |
| 2025-12-19 | 16.47 | 16.69 | 16.35 | 16.63 | -0.03% | 587,752 |
| 2025-12-18 | 16.47 | 16.67 | 16.32 | 16.63 | +0.97% | 504,079 |
| 2025-12-17 | 17.18 | 17.29 | 16.43 | 16.47 | -3.29% | 432,968 |
| 2025-12-16 | 16.60 | 17.24 | 16.53 | 17.03 | +0.06% | 406,431 |
| 2025-12-15 | 16.90 | 17.11 | 16.81 | 17.02 | +0.92% | 396,303 |
| 2025-12-12 | 17.90 | 17.92 | 16.86 | 16.86 | -4.85% | 658,983 |
| 2025-12-11 | 17.44 | 17.89 | 17.41 | 17.73 | +0.40% | 319,031 |
| 2025-12-10 | 17.69 | 18.00 | 17.50 | 17.66 | +0.17% | 376,026 |
| 2025-12-09 | 17.66 | 17.84 | 17.23 | 17.63 | -0.62% | 543,265 |
| 2025-12-08 | 18.46 | 18.59 | 17.63 | 17.73 | -3.33% | 1,069,393 |
| 2025-12-05 | 18.18 | 18.64 | 18.13 | 18.34 | +1.33% | 526,281 |
| 2025-12-04 | 17.50 | 18.11 | 17.27 | 18.11 | +4.11% | 580,572 |
| 2025-12-03 | 17.50 | 17.98 | 17.37 | 17.39 | +1.52% | 581,054 |
| 2025-12-02 | 17.45 | 17.55 | 16.86 | 17.13 | -0.35% | 468,603 |
| 2025-12-01 | 17.75 | 17.88 | 17.19 | 17.19 | -4.18% | 550,123 |
| 2025-11-28 | 18.04 | 18.14 | 17.84 | 17.94 | -0.42% | 389,557 |
| 2025-11-27 | 17.75 | 18.23 | 17.75 | 18.02 | +1.52% | 428,722 |
| 2025-11-26 | 17.41 | 17.82 | 17.40 | 17.75 | +2.93% | 519,666 |
| 2025-11-25 | 17.39 | 17.61 | 16.84 | 17.24 | -0.17% | 456,136 |
| 2025-11-24 | 16.75 | 17.41 | 16.73 | 17.27 | +5.82% | 843,047 |
| 2025-11-21 | 16.70 | 17.08 | 16.07 | 16.32 | -6.21% | 739,981 |
| 2025-11-20 | 18.50 | 18.50 | 17.38 | 17.40 | -1.14% | 624,451 |
| 2025-11-19 | 17.00 | 17.73 | 16.93 | 17.60 | +3.29% | 817,472 |
| 2025-11-18 | 16.79 | 17.32 | 16.66 | 17.04 | -0.73% | 678,735 |
| 2025-11-17 | 18.00 | 18.36 | 17.14 | 17.16 | -3.43% | 593,359 |
| 2025-11-14 | 17.73 | 17.82 | 17.27 | 17.77 | +0.23% | 773,323 |
| 2025-11-13 | 19.52 | 19.59 | 17.70 | 17.73 | -8.58% | 1,193,730 |
| 2025-11-12 | 18.70 | 20.14 | 18.42 | 19.40 | +11.46% | 2,919,566 |
| 2025-11-11 | 17.40 | 17.98 | 17.18 | 17.41 | -0.83% | 585,047 |
| 2025-11-10 | 16.99 | 17.77 | 16.80 | 17.55 | +6.36% | 1,230,346 |
| 2025-11-07 | 16.83 | 17.29 | 16.46 | 16.50 | -5.93% | 1,632,696 |
| 2025-11-06 | 17.17 | 18.80 | 17.15 | 17.54 | +1.89% | 2,720,251 |
| 2025-11-05 | 16.22 | 17.39 | 16.21 | 17.21 | +9.61% | 2,447,066 |
| 2025-11-04 | 15.65 | 15.90 | 15.31 | 15.71 | -2.12% | 2,183,997 |
| 2025-11-03 | 13.85 | 16.16 | 13.77 | 16.05 | +15.64% | 3,520,799 |
| 2025-10-31 | 13.43 | 13.98 | 13.37 | 13.88 | +3.51% | 736,415 |
| 2025-10-30 | 13.27 | 14.40 | 12.97 | 13.40 | +4.97% | 2,266,766 |
| 2025-10-29 | 12.98 | 13.20 | 12.77 | 12.77 | -1.12% | 768,089 |
| 2025-10-28 | 13.24 | 13.28 | 12.88 | 12.91 | -3.26% | 574,662 |
| 2025-10-27 | 13.45 | 13.55 | 13.23 | 13.35 | +0.38% | 571,354 |
| 2025-10-24 | 13.28 | 13.43 | 13.11 | 13.30 | +1.22% | 430,528 |
| 2025-10-23 | 13.00 | 13.14 | 12.70 | 13.14 | +0.84% | 680,640 |
| 2025-10-22 | 13.34 | 13.39 | 12.94 | 13.03 | -3.98% | 982,552 |
| 2025-10-21 | 13.08 | 13.57 | 13.08 | 13.57 | +3.35% | 898,581 |
| 2025-10-20 | 12.99 | 13.15 | 12.55 | 13.13 | +1.00% | 702,685 |
| 2025-10-17 | 13.06 | 13.16 | 11.68 | 13.00 | -2.77% | 2,035,361 |
| 2025-10-16 | 13.29 | 13.43 | 13.12 | 13.37 | +0.83% | 330,582 |
| 2025-10-15 | 13.35 | 13.40 | 13.10 | 13.26 | +1.53% | 419,904 |
| 2025-10-14 | 13.29 | 13.48 | 13.06 | 13.06 | -3.08% | 595,781 |
| 2025-10-13 | 13.10 | 13.63 | 13.10 | 13.47 | +3.65% | 791,251 |
| 2025-10-10 | 13.81 | 13.81 | 12.94 | 13.00 | -8.42% | 1,363,898 |
| 2025-10-09 | 13.85 | 14.41 | 13.83 | 14.20 | +2.90% | 602,980 |
| 2025-10-08 | 14.00 | 14.11 | 13.25 | 13.79 | -5.12% | 1,341,572 |
| 2025-10-07 | 14.90 | 15.24 | 14.54 | 14.54 | -2.48% | 571,662 |
| 2025-10-06 | 15.00 | 15.08 | 14.62 | 14.91 | +0.40% | 371,991 |
| 2025-10-03 | 14.90 | 14.95 | 14.50 | 14.85 | -0.24% | 469,343 |
| 2025-10-02 | 14.54 | 15.13 | 14.54 | 14.88 | +3.37% | 674,708 |
| 2025-10-01 | 14.63 | 14.74 | 14.34 | 14.40 | -2.37% | 570,946 |
| 2025-09-30 | 14.90 | 15.09 | 14.69 | 14.75 | -1.54% | 510,612 |
| 2025-09-29 | 15.23 | 15.36 | 14.88 | 14.98 | -0.73% | 529,054 |
| 2025-09-26 | 15.45 | 15.52 | 14.92 | 15.09 | -3.39% | 545,320 |
| 2025-09-25 | 15.74 | 15.91 | 15.54 | 15.62 | -0.67% | 655,513 |
| 2025-09-24 | 15.21 | 15.82 | 15.21 | 15.72 | +3.97% | 864,909 |
| 2025-09-23 | 14.45 | 15.39 | 14.38 | 15.13 | +4.38% | 1,167,138 |
| 2025-09-22 | 13.96 | 14.53 | 13.67 | 14.49 | +6.00% | 765,821 |
| 2025-09-19 | 13.90 | 13.95 | 13.57 | 13.67 | -1.69% | 907,552 |
| 2025-09-18 | 13.00 | 13.95 | 12.96 | 13.90 | +8.97% | 972,203 |
| 2025-09-17 | 12.38 | 12.78 | 12.32 | 12.76 | +3.11% | 540,042 |
| 2025-09-16 | 12.51 | 12.63 | 12.32 | 12.38 | +0.16% | 475,562 |
| 2025-09-15 | 12.26 | 12.46 | 12.21 | 12.36 | +1.48% | 384,370 |
| 2025-09-12 | 12.20 | 12.29 | 12.08 | 12.18 | +0.45% | 275,406 |
| 2025-09-11 | 12.16 | 12.26 | 12.06 | 12.12 | -0.29% | 231,127 |
| 2025-09-10 | 12.35 | 12.54 | 12.05 | 12.15 | -1.54% | 413,322 |
| 2025-09-09 | 12.38 | 12.54 | 12.27 | 12.35 | -0.36% | 270,209 |
| 2025-09-08 | 12.35 | 12.46 | 12.24 | 12.39 | +1.43% | 262,855 |
| 2025-09-05 | 12.19 | 12.21 | 11.97 | 12.21 | +1.83% | 544,860 |
| 2025-09-04 | 11.96 | 12.14 | 11.91 | 11.99 | +0.50% | 347,744 |
| 2025-09-03 | 12.10 | 12.22 | 11.94 | 11.94 | +0.55% | 459,716 |
| 2025-09-02 | 12.38 | 12.38 | 11.85 | 11.87 | -4.35% | 664,927 |
| 2025-09-01 | 12.49 | 12.56 | 12.36 | 12.41 | -1.00% | 319,777 |
| 2025-08-29 | 12.85 | 12.91 | 12.53 | 12.54 | -2.64% | 715,055 |
| 2025-08-28 | 12.88 | 13.04 | 12.82 | 12.88 | +0.08% | 323,828 |
| 2025-08-27 | 13.11 | 13.17 | 12.82 | 12.87 | -0.89% | 271,189 |
| 2025-08-26 | 13.16 | 13.16 | 12.88 | 12.98 | -1.82% | 504,291 |
| 2025-08-25 | 13.15 | 13.24 | 13.01 | 13.22 | +0.57% | 293,245 |
| 2025-08-22 | 12.71 | 13.16 | 12.71 | 13.14 | +2.70% | 422,133 |
| 2025-08-21 | 12.87 | 12.90 | 12.71 | 12.80 | -0.31% | 306,981 |
| 2025-08-20 | 12.91 | 13.10 | 12.78 | 12.84 | -2.17% | 351,314 |
| 2025-08-19 | 13.09 | 13.21 | 13.02 | 13.13 | +0.27% | 345,020 |
| 2025-08-18 | 13.36 | 13.37 | 12.99 | 13.09 | -1.32% | 235,096 |
| 2025-08-15 | 13.55 | 13.62 | 13.22 | 13.27 | -2.18% | 326,402 |
| 2025-08-14 | 13.73 | 13.89 | 13.55 | 13.56 | -1.13% | 290,276 |
| 2025-08-13 | 14.01 | 14.01 | 13.64 | 13.71 | -0.58% | 435,024 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.02%). Worst month: Aug (-10.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AIXTRON SE's (AIXA.DE) latest close?
40.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is AIXA.DE's 52-week high and low?
62.66 high and 11.68 low over the trailing 52 weeks, as of 2026-08-07.
What is AIXTRON SE's strongest and weakest month historically?
Historically, AIXA.DE's strongest calendar month has been Nov (average +14.02%) and its weakest Aug (average -10.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.