AIXTRON SE (AIXXF) — 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 | 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 |
| 2025-10-23 | 15.36 | 15.49 | 15.36 | 15.49 | +3.61% | 1,303 |
| 2025-10-22 | 15.70 | 15.70 | 14.95 | 14.95 | -4.47% | 25,395 |
| 2025-10-21 | 15.65 | 15.65 | 15.65 | 15.65 | -0.03% | 8,020 |
| 2025-10-16 | 16.00 | 16.00 | 15.65 | 15.65 | -2.16% | 400 |
| 2025-10-15 | 16.00 | 16.00 | 16.00 | 16.00 | +4.44% | 205 |
| 2025-10-14 | 15.29 | 15.32 | 15.29 | 15.32 | +0.39% | 5,672 |
| 2025-10-10 | 15.26 | 15.26 | 14.98 | 15.26 | -7.03% | 27,195 |
| 2025-10-09 | 16.41 | 16.41 | 16.41 | 16.41 | +2.01% | 376 |
| 2025-10-08 | 16.06 | 16.12 | 15.91 | 16.09 | -4.11% | 36,626 |
| 2025-10-07 | 17.30 | 17.37 | 16.78 | 16.78 | -3.70% | 25,400 |
| 2025-10-06 | 17.58 | 17.58 | 17.43 | 17.43 | -0.31% | 10,826 |
| 2025-10-03 | 17.43 | 17.48 | 17.43 | 17.48 | +1.86% | 350 |
| 2025-10-01 | 17.12 | 17.16 | 17.12 | 17.16 | -1.72% | 6,500 |
| 2025-09-29 | 17.71 | 17.72 | 17.46 | 17.46 | +0.34% | 11,720 |
| 2025-09-26 | 17.35 | 17.40 | 17.35 | 17.40 | -5.46% | 238 |
| 2025-09-25 | 18.82 | 18.82 | 18.41 | 18.41 | -1.31% | 5,747 |
| 2025-09-24 | 18.50 | 18.65 | 18.24 | 18.65 | +2.47% | 4,755 |
| 2025-09-23 | 18.24 | 18.24 | 17.92 | 18.20 | +5.69% | 2,805 |
| 2025-09-22 | 16.79 | 17.31 | 16.74 | 17.22 | +6.56% | 7,563 |
| 2025-09-19 | 16.16 | 16.16 | 16.16 | 16.16 | +10.68% | 5,584 |
| 2025-09-17 | 15.00 | 15.20 | 14.60 | 14.60 | -2.67% | 4,920 |
| 2025-09-16 | 15.00 | 15.00 | 15.00 | 15.00 | +5.07% | 300 |
| 2025-09-10 | 14.70 | 14.70 | 14.14 | 14.28 | -3.73% | 2,825 |
| 2025-09-09 | 15.01 | 15.01 | 14.83 | 14.83 | +6.69% | 7,012 |
| 2025-09-05 | 13.90 | 13.90 | 13.90 | 13.90 | -0.04% | 300 |
| 2025-09-02 | 14.01 | 14.06 | 13.90 | 13.90 | -3.84% | 1,100 |
| 2025-08-29 | 14.46 | 14.46 | 14.46 | 14.46 | -5.15% | 565 |
| 2025-08-28 | 15.24 | 15.24 | 15.24 | 15.24 | +0.23% | 150 |
| 2025-08-27 | 15.21 | 15.21 | 15.21 | 15.21 | -3.49% | 2,015 |
| 2025-08-26 | 15.80 | 15.80 | 15.76 | 15.76 | +3.65% | 2,600 |
| 2025-08-22 | 15.21 | 15.21 | 15.21 | 15.21 | -0.62% | 100 |
| 2025-08-19 | 15.50 | 15.50 | 15.30 | 15.30 | +0.72% | 430 |
| 2025-08-18 | 15.19 | 15.19 | 15.19 | 15.19 | -1.56% | 650 |
| 2025-08-15 | 15.66 | 15.75 | 15.16 | 15.43 | -1.28% | 4,780 |
| 2025-08-13 | 16.03 | 16.03 | 15.63 | 15.63 | +3.24% | 400 |
| 2025-08-08 | 15.11 | 15.14 | 15.11 | 15.14 | -9.88% | 270 |
| 2025-07-31 | 16.85 | 16.85 | 16.80 | 16.80 | -0.36% | 1,145 |
| 2025-07-30 | 16.86 | 16.86 | 16.86 | 16.86 | -5.81% | 19,525 |
| 2025-07-24 | 17.90 | 17.90 | 17.90 | 17.90 | +0.00% | 158 |
| 2025-07-23 | 17.95 | 17.95 | 17.90 | 17.90 | -6.77% | 600 |
| 2025-07-21 | 19.00 | 19.20 | 19.00 | 19.20 | -1.34% | 1,273 |
| 2025-07-18 | 19.46 | 19.46 | 19.46 | 19.46 | +1.35% | 150 |
| 2025-07-17 | 18.61 | 19.20 | 18.61 | 19.20 | +4.32% | 525 |
| 2025-07-15 | 18.68 | 18.68 | 18.41 | 18.41 | -4.24% | 1,490 |
| 2025-07-11 | 19.00 | 19.22 | 18.97 | 19.22 | +1.13% | 4,054 |
| 2025-07-10 | 18.43 | 19.40 | 18.43 | 19.00 | +1.14% | 5,362 |
| 2025-07-08 | 18.57 | 18.79 | 18.57 | 18.79 | -0.84% | 500 |
| 2025-07-02 | 18.84 | 19.10 | 18.84 | 18.95 | +2.74% | 991 |
| 2025-07-01 | 18.45 | 18.45 | 18.45 | 18.45 | -2.15% | 17,250 |
| 2025-06-30 | 18.10 | 18.85 | 18.10 | 18.85 | +3.23% | 1,361 |
| 2025-06-27 | 18.00 | 18.65 | 17.79 | 18.26 | +0.93% | 101,475 |
| 2025-06-26 | 17.39 | 18.09 | 17.39 | 18.09 | +3.98% | 563 |
| 2025-06-25 | 17.10 | 17.40 | 17.10 | 17.40 | -1.42% | 585 |
| 2025-06-24 | 17.00 | 17.65 | 16.99 | 17.65 | +6.97% | 10,950 |
| 2025-06-23 | 16.50 | 16.50 | 16.50 | 16.50 | +3.13% | 148 |
| 2025-06-20 | 16.70 | 16.70 | 16.00 | 16.00 | -1.14% | 4,234 |
| 2025-06-18 | 16.45 | 16.50 | 16.18 | 16.18 | -1.91% | 868 |
| 2025-06-17 | 16.16 | 16.50 | 16.16 | 16.50 | +1.85% | 4,215 |
| 2025-06-16 | 16.20 | 16.20 | 16.20 | 16.20 | +3.18% | 156 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+31.39%). Worst month: Aug (-8.80%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AIXTRON SE's (AIXXF) latest close?
46.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is AIXXF's 52-week high and low?
71.52 high and 13.90 low over the trailing 52 weeks, as of 2026-08-07.
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 Aug (average -8.80%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 417 daily bars in the Closelook data lake.