Aixtron

AIXGn
🏛️ germany →
14.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.82 17.92 17.73 17.87 0.2M
2021-12-29 18.28 18.42 17.77 17.82 0.5M
2021-12-28 18.16 18.39 18.16 18.33 0.5M
2021-12-27 17.61 18.13 17.52 18.13 0.3M
2021-12-23 17.92 18.01 17.64 17.70 0.2M
2021-12-22 17.47 17.77 17.42 17.68 0.4M
2021-12-21 17.30 17.59 16.99 17.40 0.8M
2021-12-20 16.44 17.23 16.40 16.97 0.6M
2021-12-17 16.53 17.04 16.37 16.91 1.0M
2021-12-16 17.42 17.49 16.61 16.68 0.7M
2021-12-15 16.56 16.87 16.48 16.77 0.4M
2021-12-14 16.81 17.01 16.30 16.34 0.5M
2021-12-13 17.06 17.38 16.82 16.85 0.4M
2021-12-10 16.90 17.22 16.80 16.94 0.8M
2021-12-09 17.49 17.51 17.09 17.24 0.6M
2021-12-08 17.86 18.00 17.41 17.46 0.6M
2021-12-07 17.19 18.01 17.15 17.79 1.3M
2021-12-06 17.66 17.77 16.58 16.78 0.9M
2021-12-03 17.95 18.00 17.32 17.48 0.6M
2021-12-02 18.36 18.47 17.48 17.71 0.9M
2021-12-01 17.99 18.69 17.85 18.63 0.8M
2021-11-30 18.00 18.15 17.68 17.71 1.0M
2021-11-29 18.13 18.65 18.02 18.18 0.8M
2021-11-26 18.23 18.90 17.92 17.99 1.3M
2021-11-25 18.95 19.03 18.58 18.90 0.8M
2021-11-24 20.10 20.33 17.92 18.83 4.1M
2021-11-23 20.99 20.99 20.08 20.08 1.3M
2021-11-22 21.64 21.75 21.27 21.30 0.6M
2021-11-19 21.55 21.77 21.43 21.67 0.4M
2021-11-18 21.54 21.86 21.50 21.52 0.4M
2021-11-17 21.90 22.03 21.50 21.55 0.5M
2021-11-16 21.80 21.99 21.73 21.83 0.4M
2021-11-15 21.33 22.02 21.29 21.77 0.6M
2021-11-12 21.00 21.31 20.76 21.31 0.5M
2021-11-11 20.37 21.16 20.13 21.05 1.1M
2021-11-10 20.75 21.02 20.16 20.50 0.9M
2021-11-09 20.81 20.91 20.44 20.70 0.6M
2021-11-08 20.68 21.43 20.30 20.91 1.0M
2021-11-05 20.48 21.49 20.38 20.92 1.3M
2021-11-04 22.07 22.07 20.14 20.33 2.8M
2021-11-03 21.29 21.62 21.21 21.41 0.8M
2021-11-02 21.02 21.49 20.77 21.30 0.6M
2021-11-01 20.80 21.23 20.56 20.92 0.5M
2021-10-29 20.80 20.83 20.15 20.55 0.6M
2021-10-28 20.67 21.23 20.57 21.01 0.6M
2021-10-27 20.24 20.69 20.01 20.69 0.5M
2021-10-26 20.27 20.66 20.20 20.28 0.5M
2021-10-25 20.55 20.67 20.08 20.16 0.6M
2021-10-22 20.63 21.20 20.52 20.52 0.6M
2021-10-21 20.20 20.70 19.71 20.66 0.6M
2021-10-20 20.53 20.92 20.25 20.32 0.5M
2021-10-19 20.99 21.08 20.26 20.74 0.7M
2021-10-18 22.28 22.30 20.69 20.92 1.3M
2021-10-15 22.25 22.61 22.08 22.50 0.4M
2021-10-14 21.62 22.17 21.54 22.05 0.5M
2021-10-13 21.10 21.77 20.55 21.47 0.4M
2021-10-12 21.10 21.60 21.08 21.12 0.3M
2021-10-11 21.26 21.60 21.09 21.36 0.4M
2021-10-08 21.50 22.25 21.22 21.31 0.8M
2021-10-07 21.41 21.62 20.85 21.55 0.6M
2021-10-06 20.84 21.31 20.44 21.05 0.6M
2021-10-05 20.60 21.19 20.21 21.15 0.5M
2021-10-04 21.08 21.14 20.35 20.41 0.5M
2021-10-01 21.20 21.73 21.07 21.25 0.4M
2021-09-30 21.73 22.00 21.26 21.67 0.6M
2021-09-29 21.79 22.25 21.30 21.36 0.6M
2021-09-28 22.73 22.80 21.57 21.70 1.1M
2021-09-27 23.85 23.93 22.52 22.82 0.9M
2021-09-24 23.33 23.77 23.13 23.65 0.7M
2021-09-23 22.98 23.56 22.91 23.38 0.5M
2021-09-22 22.85 22.95 22.15 22.65 0.4M
2021-09-21 22.88 23.16 22.30 22.57 0.4M
2021-09-20 22.85 23.16 22.10 22.67 0.8M
2021-09-17 24.90 24.91 23.31 23.31 1.5M
2021-09-16 24.70 25.07 24.51 24.66 0.5M
2021-09-15 25.03 25.26 24.45 24.59 0.4M
2021-09-14 24.54 25.06 24.31 25.06 0.4M
2021-09-13 25.20 25.20 24.31 24.47 0.4M
2021-09-10 24.94 25.46 24.87 25.09 0.4M
2021-09-09 24.30 24.83 24.02 24.78 0.4M
2021-09-08 24.95 24.95 24.11 24.42 0.4M
2021-09-07 25.60 25.78 24.97 24.98 0.4M
2021-09-06 25.45 25.75 25.13 25.69 0.3M
2021-09-03 25.00 25.34 24.87 25.18 0.3M
2021-09-02 25.20 25.26 24.52 24.94 0.3M
2021-09-01 25.00 25.65 24.81 25.13 0.9M
2021-08-31 26.41 26.60 23.90 24.43 1.4M
2021-08-30 25.50 26.15 25.49 26.06 0.4M
2021-08-27 24.57 25.41 24.55 25.41 0.6M
2021-08-26 24.42 24.73 24.04 24.60 0.4M
2021-08-25 24.41 24.78 24.27 24.62 0.5M
2021-08-24 24.17 24.82 24.17 24.38 0.8M
2021-08-23 23.30 24.00 23.25 24.00 0.6M
2021-08-20 22.81 23.11 22.49 23.01 0.3M
2021-08-19 22.49 22.95 22.21 22.73 0.5M
2021-08-18 22.47 23.15 22.28 23.12 0.4M
2021-08-17 22.44 22.72 22.22 22.43 0.3M
2021-08-16 22.78 23.21 22.16 22.45 0.5M
2021-08-13 22.96 23.05 22.69 22.87 0.6M
2021-08-12 23.52 23.59 22.74 23.11 0.9M
2021-08-11 24.30 24.47 23.43 23.45 0.9M
2021-08-10 24.04 24.91 23.82 24.10 1.0M
2021-08-09 22.68 23.86 22.56 23.76 0.7M
2021-08-06 22.92 22.97 22.46 22.51 0.5M
2021-08-05 22.54 22.95 22.47 22.90 0.7M
2021-08-04 22.51 23.12 22.10 22.61 0.9M
2021-08-03 21.59 22.31 21.39 21.98 0.7M
2021-08-02 21.31 21.84 20.60 21.67 0.7M
2021-07-30 21.36 21.49 20.35 20.78 1.6M
2021-07-29 22.30 23.20 21.24 21.45 2.1M
2021-07-28 20.69 21.13 20.40 21.13 0.6M
2021-07-27 21.07 21.10 20.41 20.47 0.5M
2021-07-26 21.25 21.52 21.05 21.20 0.5M
2021-07-23 21.00 21.28 20.71 21.21 0.5M
2021-07-22 21.10 21.29 20.62 20.76 0.3M
2021-07-21 20.72 20.92 20.56 20.88 0.4M
2021-07-20 20.55 20.64 20.00 20.38 0.3M
2021-07-19 20.58 20.59 19.85 20.19 0.6M
2021-07-16 20.93 21.00 20.64 20.80 0.4M
2021-07-15 21.08 21.21 20.89 20.99 0.3M
2021-07-14 21.33 21.60 20.96 21.24 0.3M
2021-07-13 21.30 21.33 20.79 21.33 0.4M
2021-07-12 21.05 21.63 20.93 21.27 0.7M
2021-07-09 21.13 21.34 20.74 21.05 0.5M
2021-07-08 21.75 21.75 20.49 20.94 1.0M
2021-07-07 22.34 22.55 21.75 21.87 0.5M
2021-07-06 22.57 22.72 22.32 22.35 0.3M
2021-07-05 22.52 22.65 22.30 22.56 0.2M
2021-07-02 22.13 22.66 22.05 22.47 0.5M
2021-07-01 23.05 23.09 22.07 22.11 0.8M
2021-06-30 23.20 23.49 22.84 22.85 0.5M
2021-06-29 23.20 23.56 22.98 23.37 0.6M
2021-06-28 22.40 23.37 22.28 23.18 0.9M
2021-06-25 22.20 22.78 22.11 22.52 0.5M
2021-06-24 22.20 22.42 22.05 22.23 0.3M
2021-06-23 22.45 22.55 22.07 22.14 0.4M
2021-06-22 22.25 22.48 22.12 22.42 0.5M
2021-06-21 22.00 22.64 21.73 22.36 0.6M
2021-06-18 22.44 22.98 22.10 22.10 0.9M
2021-06-17 22.21 22.57 22.03 22.56 0.5M
2021-06-16 21.99 22.34 21.76 22.28 0.5M
2021-06-15 22.65 22.68 22.05 22.21 0.6M
2021-06-14 22.26 22.57 22.11 22.55 0.8M
2021-06-11 22.05 22.78 21.31 22.01 2.1M
2021-06-10 19.50 22.01 19.30 21.74 5.2M
2021-06-09 17.10 18.45 16.99 18.35 1.3M
2021-06-08 17.11 17.29 17.02 17.03 0.5M
2021-06-07 17.13 17.19 16.81 17.17 0.5M
2021-06-04 16.81 17.30 16.81 17.21 0.3M
2021-06-03 17.20 17.47 16.73 16.93 0.5M
2021-06-02 17.27 17.30 16.99 17.28 0.6M
2021-06-01 16.89 17.35 16.83 17.25 1.0M
2021-05-31 16.80 16.90 16.74 16.89 0.2M
2021-05-28 16.43 16.71 16.35 16.71 0.3M
2021-05-27 16.64 16.64 16.17 16.39 0.5M
2021-05-26 16.84 16.87 16.49 16.54 0.5M
2021-05-25 16.24 16.86 16.24 16.71 0.6M
2021-05-21 16.09 16.32 15.91 16.17 0.5M
2021-05-20 15.69 16.05 15.57 16.00 0.9M
2021-05-19 15.70 15.70 15.22 15.66 0.9M
2021-05-18 15.51 15.87 15.37 15.75 0.7M
2021-05-17 15.48 15.56 15.16 15.30 0.7M
2021-05-14 15.39 15.58 14.99 15.50 0.7M
2021-05-13 15.05 15.56 14.82 15.25 0.8M
2021-05-12 15.80 15.91 15.05 15.13 0.9M
2021-05-11 15.98 16.09 15.36 15.82 0.9M
2021-05-10 16.90 16.98 16.08 16.19 0.7M
2021-05-07 16.26 16.67 15.85 16.67 1.0M
2021-05-06 16.90 16.92 15.62 15.95 1.7M
2021-05-05 16.83 17.07 16.60 16.85 0.7M
2021-05-04 17.60 17.64 16.35 16.47 1.5M
2021-05-03 17.89 17.99 17.44 17.62 0.9M
2021-04-30 17.58 18.20 17.27 17.77 2.2M
2021-04-29 18.80 19.00 16.65 17.01 4.3M
2021-04-28 18.96 19.00 18.50 18.83 0.4M
2021-04-27 19.06 19.09 18.67 18.84 0.4M
2021-04-26 18.81 19.05 18.59 19.01 0.5M
2021-04-23 18.64 18.79 18.42 18.60 0.4M
2021-04-22 18.21 18.89 18.04 18.76 0.9M
2021-04-21 18.11 18.29 17.63 17.97 0.4M
2021-04-20 18.82 19.07 17.76 17.93 0.7M
2021-04-19 19.35 19.40 18.75 18.82 0.4M
2021-04-16 19.21 19.34 19.01 19.28 0.4M
2021-04-15 19.54 19.63 19.12 19.28 0.6M
2021-04-14 19.22 19.86 18.95 19.54 0.7M
2021-04-13 18.98 19.30 18.82 19.03 0.3M
2021-04-12 19.18 19.30 18.75 19.01 0.6M
2021-04-09 19.26 19.39 19.01 19.12 0.3M
2021-04-08 19.20 19.44 18.99 19.18 0.4M
2021-04-07 19.66 19.75 18.84 19.06 0.7M
2021-04-06 20.11 20.22 19.48 19.63 0.8M
2021-04-01 19.51 19.99 19.51 19.72 0.5M
2021-03-31 18.87 19.47 18.81 19.38 0.6M
2021-03-30 18.42 18.97 18.41 18.87 0.4M
2021-03-29 18.89 18.95 18.43 18.44 0.5M
2021-03-26 18.15 18.83 18.09 18.72 0.4M
2021-03-25 18.26 18.33 17.78 18.12 0.7M
2021-03-24 18.42 19.03 18.19 18.25 0.7M
2021-03-23 18.54 18.71 18.18 18.26 0.7M
2021-03-22 18.20 18.73 18.11 18.69 0.6M
2021-03-19 18.66 18.82 18.27 18.27 1.1M
2021-03-18 19.21 19.31 18.79 18.79 0.6M
2021-03-17 19.13 19.53 18.92 18.97 0.7M
2021-03-16 19.01 19.54 18.72 19.24 0.8M
2021-03-15 18.00 19.00 17.92 18.88 0.9M
2021-03-12 18.05 18.30 17.77 18.02 0.7M
2021-03-11 17.14 18.15 17.10 18.15 1.1M
2021-03-10 17.62 17.62 16.96 17.08 0.8M
2021-03-09 16.90 17.65 16.63 17.52 1.1M
2021-03-08 16.84 17.23 16.71 17.03 1.0M
2021-03-05 16.36 17.24 15.62 16.63 1.3M
2021-03-04 17.58 17.58 16.41 16.59 1.2M
2021-03-03 18.13 18.22 17.54 17.87 0.9M
2021-03-02 18.29 18.55 17.74 18.09 1.1M
2021-03-01 19.37 19.54 17.82 18.32 1.6M
2021-02-26 18.90 19.45 18.22 18.85 1.9M
2021-02-25 18.53 20.35 17.74 19.50 4.5M
2021-02-24 17.01 17.23 16.71 17.17 1.1M
2021-02-23 17.65 17.78 16.48 17.09 1.5M
2021-02-22 18.08 18.17 17.36 17.57 1.0M
2021-02-19 17.28 18.30 17.28 17.96 2.1M
2021-02-18 16.51 17.56 16.51 16.67 0.9M
2021-02-17 17.34 17.34 16.47 16.48 0.8M
2021-02-16 17.11 17.36 16.99 17.26 0.5M
2021-02-15 17.70 17.77 16.87 17.05 1.0M
2021-02-12 17.39 18.25 17.34 17.50 1.2M
2021-02-11 16.50 17.32 16.40 17.30 0.9M
2021-02-10 16.39 16.66 16.17 16.38 0.6M
2021-02-09 16.67 16.73 16.25 16.36 0.7M
2021-02-08 16.75 16.90 16.36 16.58 0.8M
2021-02-05 16.37 16.72 16.18 16.57 1.0M
2021-02-04 16.36 16.55 16.08 16.21 0.8M
2021-02-03 16.56 16.79 16.25 16.29 0.9M
2021-02-02 15.87 16.48 15.81 16.40 1.1M
2021-02-01 15.63 15.90 15.56 15.85 0.5M
2021-01-29 15.50 15.83 15.26 15.42 0.9M
2021-01-28 15.44 15.96 14.83 15.68 1.0M
2021-01-27 16.31 16.40 14.91 15.42 1.5M
2021-01-26 16.01 16.20 15.74 16.02 0.5M
2021-01-25 16.64 16.92 15.91 16.03 1.1M
2021-01-22 16.00 16.41 15.67 16.29 0.8M
2021-01-21 15.71 16.04 15.54 16.00 0.9M
2021-01-20 15.45 15.82 15.37 15.53 1.0M
2021-01-19 14.93 15.46 14.89 15.25 1.1M
2021-01-18 14.44 14.91 14.43 14.77 0.8M
2021-01-15 14.68 14.72 14.35 14.53 0.8M
2021-01-14 14.61 14.95 14.54 14.76 0.6M
2021-01-13 14.40 14.82 14.28 14.65 0.8M
2021-01-12 14.66 14.85 14.24 14.40 0.6M
2021-01-11 14.33 14.85 14.15 14.59 1.0M
2021-01-08 14.33 14.70 14.23 14.36 1.0M
2021-01-07 14.44 14.45 14.12 14.27 0.6M
2021-01-06 14.81 14.81 14.27 14.42 1.1M
2021-01-05 13.86 14.94 13.77 14.86 1.7M
2021-01-04 14.46 14.64 14.14 14.33 0.9M