Aixtron SE Historical Data - 1AIXA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.59	-2.73274664196	21.59	21.59	20.46	22	20.71681818	DE
4	0.03	0.143061516452	20.97	22.24	18.765	68	21.22026606	DE
12	-1	-4.54545454545	22	23.92	18.765	90	22.22801864	DE
26	-14.71	-41.1929431532	35.71	35.85	18.765	124	24.72534312	DE
52	-17.63	-45.6381050997	38.63	38.63	18.765	127	25.71188088	DE
156	-17.63	-45.6381050997	38.63	38.63	18.765	127	25.71188088	DE
260	-17.63	-45.6381050997	38.63	38.63	18.765	127	25.71188088	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720799700	20.46	0	0.00	20.46	20.46	20.46	0
1720713300	20.46	0	0.00	20.46	20.46	20.46	0
1720626900	20.46	0	0.00	20.46	20.46	20.46	0
1720540500	20.46	-1.13	-5.23	20.58	20.58	20.46	34
1720454100	21.59	-0.65	-2.92	21.59	21.59	21.59	10
1720194900	22.24	3.47	18.49	21.97	22.24	21.88	332
1720108500	18.77	0	0.00	18.77	18.77	18.77	0
1720022100	18.77	0	0.00	18.77	18.77	18.77	0
1719935700	18.77	0	0.00	18.77	18.77	18.77	0
1719849300	18.77	0	0.00	18.77	18.77	18.77	0
1719590100	18.77	0	0.00	18.77	18.77	18.77	0
1719503700	18.77	0	0.00	18.77	18.77	18.77	0
1719417300	18.77	0	0.03	18.77	18.77	18.77	1
1719330900	18.765	0	0.00	18.765	18.765	18.765	0
1719244500	18.765	0	0.00	18.765	18.765	18.765	0
1718985300	18.765	-0.74	-3.77	18.765	18.765	18.765	1
1718898900	19.5	0.23	1.19	19.5	19.5	19.5	10
1718812500	19.27	-1.7	-8.11	19.38	19.38	19.27	150
1718726100	20.97	-0.57	-2.65	20.97	20.97	20.97	7
1718639700	21.54	0	0.00	21.54	21.54	21.54	0
1718380500	21.54	0	0.00	21.54	21.54	21.54	0
1718294100	21.54	0	0.00	21.24	21.54	21.24	203
1718207700	21.54	-1.31	-5.73	21.54	21.54	21.54	140
1718121300	22.85	0.42	1.87	22.85	22.85	22.85	100
1718034900	22.43	0	0.00	22.43	22.43	22.43	0
1717775700	22.43	0	0.00	22.43	22.43	22.43	0
1717689300	22.43	0.44	2.00	22.43	22.43	22.43	100
1717602900	21.99	0	0.00	21.99	21.99	21.99	0
1717516500	21.99	0.57	2.66	21.99	21.99	21.99	140
1717430100	21.42	0.42	2.00	21.42	21.42	21.42	1
1717170900	21	-0.53	-2.46	21	21	21	120
1717084500	21.53	0	0.00	21.53	21.53	21.53	0
1716998100	21.53	-0.29	-1.33	21.53	21.53	21.53	20
1716911700	21.82	-1.03	-4.51	21.82	21.82	21.82	53
1716825300	22.85	0	0.00	22.85	22.85	22.85	0
1716566100	22.85	-0.6	-2.56	22.85	22.85	22.85	180
1716479700	23.45	0	0.00	23.45	23.45	23.45	0
1716393300	23.45	0	0.00	23.45	23.45	23.45	0
1716306900	23.45	-0.04	-0.17	23.45	23.45	23.45	200
1716220500	23.49	0.33	1.42	23.24	23.49	23.24	11
1715961300	23.16	-0.76	-3.18	23.27	23.27	23.08	4
1715874900	23.92	0	0.00	23.92	23.92	23.92	0
1715788500	23.92	2.23	10.28	22.94	23.92	22.94	364
1715702100	21.69	-0.19	-0.87	21.69	21.69	21.69	1
1715615700	21.88	0	0.00	21.88	21.88	21.88	0
1715356500	21.88	-0.53	-2.37	22.01	22.01	21.88	19
1715270100	22.41	0	0.00	22.41	22.41	22.41	0
1715183700	22.41	0.51	2.33	22.23	22.41	22.23	7
1715097300	21.9	0	0.00	21.9	21.9	21.9	0
1715010900	21.9	-0.16	-0.73	21.9	21.9	21.9	23
1714751700	22.06	0.06	0.27	22.06	22.06	22.06	160
1714665300	22	0	0.00	22	22	22	0
1714492500	22	0	0.00	22	22	22	0
1714406100	22	0.12	0.55	22	22	22	130
1714146900	21.88	0	0.00	21.88	21.88	21.88	0
1714060500	21.88	0	0.00	21.88	21.88	21.88	0
1713974100	21.88	0	0.00	21.88	21.88	21.88	0
1713887700	21.88	0	0.00	21.88	21.88	21.88	0
1713801300	21.88	0	0.00	21.88	21.88	21.88	0
1713542100	21.88	0	0.00	21.88	21.88	21.88	0
1713455700	21.88	0	0.00	21.88	21.88	21.88	0
1713369300	21.88	-0.78	-3.44	22.01	22.01	21.88	19
1713250800	22.66	0	0.00	22.66	22.66	22.66	0
1713164400	22.66	0	0.00	22.66	22.66	22.66	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aixtron SE (1AIXA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aixtron SE (1AIXA) Historical

Aixtron SE (1AIXA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History