FinData: Historical Data for NASDAQ, AIXG - Aixtron Aktiengesellschaft

Sunday, 05 May 2024

Aixtron Aktiengesellschaft

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/12/16	3.270	3.270	3.040	3.060	255,700
29/12/16	3.100	3.240	3.100	3.240	64,900
28/12/16	3.210	3.210	3.050	3.140	137,800
27/12/16	3.200	3.270	3.170	3.220	70,100
23/12/16	3.110	3.280	3.110	3.200	84,200
22/12/16	3.250	3.250	3.100	3.110	37,900
21/12/16	3.200	3.320	3.200	3.250	48,100
20/12/16	3.360	3.390	3.180	3.210	294,600
19/12/16	3.550	3.550	3.440	3.490	271,800
16/12/16	3.650	3.690	3.570	3.630	66,100
15/12/16	3.680	3.680	3.550	3.600	37,400
14/12/16	3.930	3.940	3.760	3.760	37,100
13/12/16	4.000	4.000	3.820	3.920	22,800
12/12/16	4.070	4.170	4.070	4.130	33,300
09/12/16	4.070	4.100	3.980	4.070	28,500
08/12/16	4.100	4.100	4.000	4.070	59,200
07/12/16	4.150	4.160	4.100	4.150	12,600
06/12/16	4.130	4.150	4.100	4.110	6,700
05/12/16	4.070	4.150	4.050	4.120	24,200
02/12/16	3.900	4.060	3.900	3.970	28,300
01/12/16	3.950	4.090	3.910	4.020	44,300
30/11/16	4.100	4.100	3.960	3.970	45,700
29/11/16	4.000	4.050	3.970	4.040	13,500
28/11/16	4.050	4.060	3.930	3.950	12,700
25/11/16	4.030	4.240	4.030	4.180	4,800
23/11/16	4.350	4.350	4.150	4.190	13,100
22/11/16	4.650	4.700	4.490	4.510	32,900
21/11/16	4.760	4.760	4.520	4.690	61,100
18/11/16	5.060	5.060	4.960	5.050	34,900
17/11/16	5.140	5.260	5.140	5.260	600
16/11/16	5.190	5.330	5.070	5.130	46,400
15/11/16	5.190	5.280	5.190	5.280	8,100
14/11/16	5.300	5.350	5.250	5.280	5,300
11/11/16	5.220	5.230	5.220	5.220	1,600
10/11/16	5.220	5.270	5.220	5.250	6,800
09/11/16	5.160	5.320	5.160	5.250	2,300
08/11/16	5.530	5.530	5.200	5.330	9,800
07/11/16	5.360	5.490	5.360	5.430	2,400
04/11/16	5.260	5.390	5.260	5.380	1,000
03/11/16	5.210	5.210	5.150	5.180	8,300
02/11/16	5.160	5.160	5.060	5.060	16,300
01/11/16	5.090	5.140	5.080	5.140	8,400
31/10/16	5.130	5.130	4.980	5.010	17,400

Global Indices

No news available...

Currencies