AIXTRON SE (AIXXF) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -11.7% vs the 50-day and -20.1% vs the 200-day average, 50.7% below the 52-week high and +136.9% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: AIXTRON SE trades 11.7% below its 50-day and 20.1% below its 200-day moving average. (as of 2026-10-30)

AIXTRON builds deposition equipment that grows thin layers of compound semiconductor material onto wafers, machines used to make gallium nitride, silicon carbide and related compounds. Chipmakers use its systems for power electronics, lasers, LEDs and optical data transmission, buying tools for both research and full production runs.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AIXXF overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	35.60	36.00	35.25	35.25	-5.29%	5,448
2026-10-29	37.30	37.41	36.26	37.22	+10.48%	12,200
2026-10-28	34.72	34.72	33.69	33.69	+0.87%	2,200
2026-10-27	33.30	34.60	33.08	33.40	+1.64%	28,900
2026-10-26	31.75	33.01	31.75	32.86	+3.25%	6,500
2026-10-23	30.95	32.61	30.95	31.82	-3.53%	37,100
2026-10-22	33.20	33.48	32.25	32.99	-8.17%	15,200
2026-10-21	36.09	36.09	35.93	35.93	+2.94%	2,400
2026-10-20	34.53	34.90	34.50	34.90	-4.12%	500
2026-10-19	36.60	37.30	36.40	36.40	+1.96%	6,800
2026-10-16	37.01	37.01	35.70	35.70	-1.24%	1,100
2026-10-15	37.60	37.60	33.83	36.15	-6.13%	11,900
2026-10-14	38.95	39.14	37.93	38.51	-2.51%	6,700
2026-10-13	37.50	40.40	37.50	39.50	-1.53%	5,100
2026-10-12	39.80	40.12	39.05	40.12	-3.34%	1,600
2026-10-09	42.76	42.76	40.76	41.50	+3.08%	2,800
2026-10-08	40.71	41.33	40.26	40.26	-5.82%	2,200
2026-10-07	43.88	43.88	42.75	42.75	-2.84%	1,400
2026-10-06	43.42	44.40	43.42	44.00	-1.03%	1,233
2026-10-05	43.00	45.29	43.00	44.46	+1.38%	2,716
2026-10-02	43.73	44.50	41.95	43.85	+4.84%	41,600
2026-10-01	41.76	41.83	41.76	41.83	-2.16%	2,400
2026-09-30	42.50	43.40	42.41	42.76	+2.41%	15,400
2026-09-29	40.40	42.15	40.40	41.75	+6.83%	6,844
2026-09-28	40.30	40.70	38.69	39.08	-2.47%	10,299
2026-09-25	39.76	40.26	39.46	40.07	+0.20%	6,300
2026-09-24	39.75	40.42	39.75	39.99	-2.46%	3,600
2026-09-23	40.42	41.00	40.42	41.00	-2.38%	1,600
2026-09-22	42.00	42.00	42.00	42.00	+0.06%	1,500
2026-09-21	41.49	42.10	41.49	41.98	+4.29%	4,300
2026-09-18	40.10	40.25	39.05	40.25	+0.63%	800
2026-09-17	39.65	40.89	38.31	40.00	+0.88%	8,300
2026-09-16	38.11	40.25	38.11	39.65	+4.04%	1,400
2026-09-15	38.00	38.24	37.23	38.11	-1.77%	12,200
2026-09-14	39.53	39.56	38.00	38.80	-10.70%	19,100
2026-09-11	43.00	43.45	43.00	43.45	+2.00%	1,000
2026-09-10	42.25	42.64	42.25	42.60	+2.06%	500
2026-09-09	42.50	43.00	41.73	41.74	-2.23%	3,200
2026-09-08	43.80	44.34	42.69	42.69	+1.04%	1,400
2026-09-04	42.00	42.25	42.00	42.25	+3.05%	600
2026-09-03	41.11	41.11	40.27	41.00	-0.02%	13,500
2026-09-02	41.50	41.50	40.06	41.01	-0.44%	800
2026-09-01	40.90	41.19	40.78	41.19	-3.50%	3,400
2026-08-31	41.98	42.84	40.67	42.69	-0.27%	3,100
2026-08-28	42.77	43.61	42.77	42.80	-0.47%	4,000
2026-08-27	43.93	43.93	42.81	43.00	+0.43%	1,200
2026-08-26	42.16	43.00	41.30	42.81	-1.02%	5,500
2026-08-25	43.25	43.70	43.25	43.25	+0.37%	2,552
2026-08-24	43.67	43.73	42.50	43.09	-1.70%	1,542
2026-08-21	42.68	44.28	42.68	43.84	-0.63%	7,600
2026-08-20	44.00	45.25	42.46	44.12	-2.82%	12,800
2026-08-19	44.77	45.40	43.60	45.40	+0.99%	5,100
2026-08-18	46.68	46.68	44.50	44.95	-7.78%	24,558
2026-08-17	49.26	49.35	48.60	48.75	+0.55%	10,297
2026-08-14	49.18	49.18	48.48	48.48	+1.08%	500
2026-08-13	47.85	48.99	47.52	47.96	-3.51%	7,600
2026-08-12	50.93	50.93	49.70	49.70	+4.09%	1,200
2026-08-11	48.33	48.60	47.75	47.75	+1.94%	5,200
2026-08-10	47.63	48.00	46.75	46.84	+0.20%	1,400
2026-08-07	47.15	47.15	46.29	46.75	+3.89%	3,400
2026-08-06	44.35	45.23	44.31	45.00	+2.18%	4,100
2026-08-05	42.91	45.24	42.91	44.04	-2.67%	11,200
2026-08-04	45.20	45.26	43.75	45.25	+5.90%	16,200
2026-08-03	40.66	43.95	40.66	42.73	+0.56%	9,000
2026-07-31	45.14	45.14	40.66	42.49	+3.27%	4,500
2026-07-30	38.15	41.99	38.15	41.15	+7.29%	6,400
2026-07-29	38.98	40.26	37.50	38.35	-6.58%	5,800
2026-07-28	38.40	41.53	38.40	41.05	-5.68%	8,000
2026-07-27	45.50	45.90	43.12	43.52	-4.79%	4,200
2026-07-24	45.95	45.95	45.40	45.71	+0.38%	1,400
2026-07-23	45.66	45.66	45.54	45.54	-3.97%	3,500
2026-07-22	48.72	48.72	47.42	47.42	-1.21%	1,900
2026-07-21	47.09	48.57	46.90	48.00	+6.43%	1,100
2026-07-20	46.78	46.78	44.64	45.10	+1.35%	5,200
2026-07-17	44.00	44.50	42.50	44.50	-1.11%	5,200
2026-07-16	45.87	46.37	44.95	45.00	-8.81%	15,900
2026-07-15	48.10	49.53	47.12	49.35	-2.28%	1,300
2026-07-14	49.00	50.50	49.00	50.50	+3.06%	1,500
2026-07-13	50.32	50.32	47.90	49.00	-4.58%	700
2026-07-10	51.35	51.35	49.81	51.35	-0.63%	5,200
2026-07-09	51.00	52.50	51.00	51.67	+10.46%	3,600
2026-07-08	48.88	50.11	46.65	46.78	-7.82%	6,700
2026-07-07	52.00	53.91	49.51	50.75	-10.96%	21,700
2026-07-06	53.75	57.00	53.75	57.00	+11.31%	19,200
2026-07-02	55.45	59.21	51.12	51.21	-12.27%	11,400
2026-07-01	59.50	59.50	57.84	58.37	-2.91%	8,700
2026-06-30	60.64	60.81	59.48	60.12	+2.67%	8,000
2026-06-29	58.90	59.50	57.25	58.55	+0.09%	8,300
2026-06-26	59.10	59.18	57.20	58.50	-1.61%	9,800
2026-06-25	59.50	61.41	58.01	59.45	-0.16%	3,900
2026-06-24	62.70	62.70	59.55	59.55	-7.32%	5,900
2026-06-23	63.20	64.31	63.00	64.25	-7.38%	3,500
2026-06-22	68.89	70.31	68.01	69.37	+0.68%	12,500
2026-06-18	69.65	69.65	66.40	68.90	-0.28%	1,600
2026-06-17	69.18	69.18	69.00	69.09	+5.48%	1,000
2026-06-16	69.06	69.06	64.38	65.50	-3.68%	6,200
2026-06-15	68.00	69.37	65.90	68.00	+3.66%	3,800
2026-06-12	61.57	65.60	61.57	65.60	+2.50%	1,500
2026-06-11	65.26	65.75	62.43	64.00	+3.39%	4,300
2026-06-10	64.24	64.35	61.30	61.90	-1.90%	4,200
2026-06-09	64.61	67.75	60.25	63.10	-3.82%	13,033
2026-06-08	66.24	66.31	63.36	65.60	+12.25%	5,110
2026-06-05	61.63	64.78	57.89	58.44	-11.85%	8,400
2026-06-04	67.26	68.72	65.28	66.30	-4.47%	5,200
2026-06-03	71.52	71.52	68.59	69.40	+1.23%	2,700
2026-06-02	66.01	68.60	66.01	68.56	+6.13%	5,600
2026-06-01	65.19	65.76	63.34	64.60	-5.70%	16,800
2026-05-29	70.00	70.83	67.70	68.50	+0.00%	3,500
2026-05-28	68.24	70.51	68.10	68.50	+4.42%	7,600
2026-05-27	66.00	67.21	64.18	65.60	+5.21%	10,900
2026-05-26	63.88	63.88	61.00	62.35	+0.84%	30,700
2026-05-22	60.52	64.23	60.52	61.83	+1.36%	2,800
2026-05-21	62.60	62.60	59.25	61.00	-0.54%	5,900
2026-05-20	62.00	62.42	59.25	61.33	+3.51%	2,900
2026-05-19	61.00	61.00	58.90	59.25	+0.42%	4,100
2026-05-18	62.73	62.73	58.70	59.00	-3.65%	21,600
2026-05-15	60.85	61.24	59.05	61.24	-5.06%	17,307
2026-05-14	63.60	65.25	62.41	64.50	+6.25%	6,851
2026-05-13	59.00	61.30	58.31	60.71	+11.54%	7,109
2026-05-12	56.37	56.37	53.68	54.43	-3.67%	6,250
2026-05-11	57.04	58.40	55.84	56.50	-2.27%	14,881
2026-05-08	58.75	59.84	57.81	57.81	+1.21%	2,947
2026-05-07	58.82	59.28	56.56	57.12	-2.87%	3,938
2026-05-06	59.74	60.10	58.50	58.81	-3.91%	6,368
2026-05-05	59.40	61.20	59.00	61.20	+5.99%	16,692
2026-05-04	58.00	58.36	55.51	57.74	+1.99%	4,397
2026-05-01	54.83	56.62	54.15	56.62	+3.47%	5,550
2026-04-30	53.31	55.50	53.00	54.72	+8.23%	12,329
2026-04-29	53.65	53.81	50.00	50.56	-0.62%	5,262
2026-04-28	50.50	50.88	50.04	50.88	-2.85%	1,711
2026-04-27	53.90	53.90	50.60	52.37	-5.68%	17,581
2026-04-24	55.40	56.73	54.40	55.53	+3.20%	6,693
2026-04-23	55.09	55.56	53.40	53.80	-2.30%	5,248
2026-04-22	54.50	55.26	53.25	55.07	+2.27%	9,510
2026-04-21	53.28	53.99	52.20	53.85	+4.77%	7,502
2026-04-20	53.21	53.21	49.97	51.40	-0.75%	9,083
2026-04-17	52.70	53.79	50.97	51.79	+5.29%	13,270
2026-04-16	47.10	49.79	47.10	49.19	+3.61%	2,586
2026-04-15	47.80	50.98	46.37	47.48	+12.09%	11,626
2026-04-14	43.00	43.00	41.15	42.35	-1.59%	9,245
2026-04-13	43.65	43.65	43.04	43.04	-2.50%	1,162
2026-04-10	44.05	45.20	43.11	44.14	+3.36%	3,605
2026-04-09	42.71	42.71	42.71	42.71	-1.82%	589
2026-04-08	41.70	43.60	41.70	43.50	+13.64%	5,322
2026-04-07	37.80	39.65	37.80	38.28	-1.85%	2,733
2026-04-06	40.00	40.00	38.54	39.00	+6.06%	1,420
2026-04-02	38.55	38.90	36.77	36.77	-5.48%	4,012
2026-04-01	39.20	39.20	38.00	38.90	+2.37%	4,907
2026-03-31	35.61	38.00	35.61	38.00	+2.40%	9,426
2026-03-30	37.92	37.92	36.63	37.11	-4.58%	9,642
2026-03-27	36.65	38.93	36.65	38.89	-3.79%	9,041
2026-03-26	40.77	41.00	39.70	40.42	-2.32%	11,153
2026-03-25	41.05	42.50	41.05	41.38	+11.09%	6,929
2026-03-24	38.00	39.20	37.25	37.25	-6.17%	1,132
2026-03-23	39.14	40.18	38.96	39.70	+3.58%	9,809
2026-03-20	39.50	39.89	37.83	38.33	-1.68%	3,516
2026-03-19	36.92	39.00	35.11	38.98	-0.05%	11,798
2026-03-18	39.00	40.26	39.00	39.00	-0.46%	3,316
2026-03-17	38.42	39.40	37.25	39.18	+0.59%	6,961
2026-03-16	38.60	39.71	38.31	38.95	+5.27%	38,044
2026-03-13	37.00	38.00	36.26	37.00	-3.01%	8,379
2026-03-12	40.07	40.07	36.50	38.15	-0.91%	14,566
2026-03-11	37.60	39.00	37.60	38.50	+6.94%	10,218
2026-03-10	35.20	36.78	35.04	36.00	+5.32%	5,443
2026-03-09	32.91	34.18	32.12	34.18	+3.65%	10,059
2026-03-06	33.30	33.50	31.70	32.98	-1.66%	19,749
2026-03-05	35.00	36.25	31.89	33.53	-4.47%	15,085
2026-03-04	35.00	36.39	33.78	35.10	+4.39%	17,921
2026-03-03	35.00	35.00	33.00	33.63	-2.59%	14,200
2026-03-02	33.25	35.45	33.25	34.52	+6.49%	24,593
2026-02-27	31.80	33.00	31.80	32.41	+7.54%	19,279
2026-02-26	30.17	30.94	28.04	30.14	+5.03%	26,499
2026-02-25	29.50	29.85	28.60	28.70	-0.19%	10,958
2026-02-24	28.56	28.75	28.56	28.75	+6.50%	1,395
2026-02-23	27.89	27.89	27.00	27.00	-1.82%	573
2026-02-20	26.10	27.50	26.10	27.50	-0.43%	5,573
2026-02-19	27.68	27.68	27.36	27.62	-0.91%	2,478
2026-02-18	27.80	27.88	27.54	27.88	+0.27%	2,304
2026-02-17	28.16	28.16	27.80	27.80	+1.46%	6,405
2026-02-13	26.77	27.80	26.26	27.40	+4.12%	3,417
2026-02-12	26.91	27.00	25.31	26.32	+3.20%	2,295
2026-02-11	25.50	26.58	25.46	25.50	-5.90%	2,773
2026-02-10	26.49	27.82	26.49	27.10	+8.36%	16,000
2026-02-09	24.66	25.50	24.55	25.01	+3.82%	2,062
2026-02-06	23.45	24.49	23.45	24.09	+0.37%	18,644
2026-02-05	23.30	24.00	23.30	24.00	+1.52%	1,648
2026-02-04	24.95	25.00	23.33	23.64	+1.46%	37,809
2026-02-03	23.75	23.84	22.91	23.30	-1.06%	7,692
2026-02-02	23.65	23.70	23.00	23.55	+2.66%	6,184
2026-01-30	23.60	23.82	22.94	22.94	-0.81%	2,025
2026-01-29	24.26	24.26	23.11	23.13	-4.67%	3,564
2026-01-28	23.69	24.75	23.69	24.26	-4.77%	2,362
2026-01-27	24.99	25.74	24.99	25.47	+3.47%	5,029
2026-01-26	25.00	25.36	24.43	24.62	-2.50%	4,732
2026-01-23	24.48	25.25	24.48	25.25	+2.64%	2,432
2026-01-22	24.80	24.80	24.32	24.60	-0.06%	5,953
2026-01-21	23.40	24.99	23.40	24.62	+9.65%	10,733
2026-01-20	21.76	22.99	21.76	22.45	-2.86%	10,812
2026-01-16	23.17	23.17	23.00	23.11	-0.36%	6,020
2026-01-15	23.42	23.51	23.00	23.19	-0.80%	11,281
2026-01-14	23.42	23.42	22.01	23.38	+0.78%	9,625
2026-01-13	24.24	24.24	23.08	23.20	-3.41%	44,540
2026-01-12	23.73	24.45	23.67	24.02	-0.38%	106,048
2026-01-09	23.75	24.11	23.60	24.11	+2.60%	562
2026-01-08	23.10	23.50	23.10	23.50	-3.49%	1,340
2026-01-07	24.59	24.59	24.35	24.35	-1.00%	1,690
2026-01-06	24.95	24.95	24.52	24.59	+2.97%	900
2026-01-05	23.95	24.40	23.50	23.89	+6.09%	3,374
2026-01-02	23.05	23.05	22.52	22.52	+10.21%	845
2025-12-31	19.92	20.43	19.92	20.43	-4.09%	200
2025-12-30	20.67	21.30	20.48	21.30	+4.44%	1,330
2025-12-29	20.39	20.39	20.39	20.39	-0.51%	750
2025-12-26	20.31	20.50	20.31	20.50	-0.49%	200
2025-12-24	20.60	20.60	20.60	20.60	+0.73%	880
2025-12-23	20.65	21.01	19.99	20.45	-0.72%	12,660
2025-12-22	20.09	20.60	20.09	20.60	+3.26%	600
2025-12-19	19.14	20.29	19.14	19.95	+2.57%	16,497
2025-12-18	19.45	19.45	19.45	19.45	+0.83%	2,742
2025-12-17	19.29	19.29	19.29	19.29	-3.79%	100
2025-12-15	20.00	20.05	20.00	20.05	+2.04%	2,900
2025-12-12	20.67	20.67	19.65	19.65	-5.16%	19,100
2025-12-11	21.00	21.00	20.72	20.72	+2.55%	500
2025-12-09	20.20	20.37	20.05	20.20	-4.92%	10,771
2025-12-05	21.25	21.25	21.25	21.25	+0.62%	527
2025-12-04	21.44	21.44	20.65	21.12	+1.59%	11,383
2025-12-03	20.56	20.81	20.56	20.79	+2.67%	4,391
2025-12-02	20.09	20.25	20.09	20.25	-0.12%	12,694
2025-12-01	20.27	20.27	20.27	20.27	-4.59%	750
2025-11-28	20.50	21.25	20.50	21.25	+3.99%	7,417
2025-11-26	20.48	20.48	20.43	20.43	-0.32%	3,350
2025-11-25	20.00	20.71	20.00	20.50	+2.50%	2,127
2025-11-24	20.11	20.46	19.73	20.00	+6.86%	3,200
2025-11-21	18.05	18.72	18.05	18.72	-5.90%	649
2025-11-20	20.80	20.86	19.89	19.89	-0.85%	4,112
2025-11-17	20.11	20.50	19.59	20.06	-2.15%	13,508
2025-11-14	20.46	20.57	20.15	20.50	-3.14%	21,800
2025-11-13	21.90	21.90	20.49	21.16	-3.84%	7,077
2025-11-12	22.43	23.08	21.97	22.01	+10.05%	11,584
2025-11-11	20.75	20.75	19.83	20.00	-4.08%	5,200
2025-11-10	20.64	20.85	20.15	20.85	+4.04%	541
2025-11-07	19.39	20.04	19.20	20.04	-4.53%	2,952
2025-11-06	21.75	21.75	20.10	20.99	+3.96%	3,706
2025-11-05	18.78	20.19	18.78	20.19	+12.10%	10,537
2025-11-04	17.60	18.45	17.60	18.01	-2.75%	12,815
2025-11-03	17.75	18.77	17.51	18.52	+15.75%	36,741
2025-10-31	16.00	16.00	16.00	16.00	+2.89%	2,900
2025-10-30	15.54	15.55	15.50	15.55	+2.67%	300
2025-10-29	15.06	15.14	15.06	15.14	-2.60%	5,659
2025-10-28	15.55	15.55	15.55	15.55	+1.83%	1,319
2025-10-27	15.65	15.66	15.07	15.27	-1.42%	12,839

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+31.39%). Worst month: Oct (-8.78%). Based on 3 years of daily data (2024–2026).

Jan-3.25%
Feb+15.86%
Mar+2.06%
Apr+31.39%
May+8.36%
Jun+4.15%
Jul-3.52%
Aug-5.90%
Sep+9.68%
Oct-8.78%
Nov+3.55%
Dec+6.11%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is AIXTRON SE's (AIXXF) latest close?

35.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is AIXXF's 52-week high and low?

71.52 high and 15.50 low over the trailing 52 weeks, as of 2026-10-30.

What is AIXTRON SE's strongest and weakest month historically?

Historically, AIXXF's strongest calendar month has been Apr (average +31.39%) and its weakest Oct (average -8.78%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 476 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AIXXF?

Mixed moving-average stack: Trades -11.7% vs the 50-day and -20.1% vs the 200-day average, 50.7% below the 52-week high and +136.9% off the 52-week low; a death cross printed 16 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AIXXF above its 50-day and 200-day moving averages?

AIXTRON SE trades 11.7% below its 50-day and 20.1% below its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.