Aixtron

AIXGn
🏛️ uk →
15.05
Last Update: 2025-09-26
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
2025-09-26 15.45 15.48 14.92 15.05 0.1M
2025-09-25 15.75 15.90 15.55 15.62 0.1M
2025-09-24 15.26 15.80 15.21 15.70 0.4M
2025-09-23 14.48 15.38 14.41 15.24 0.1M
2025-09-22 13.94 14.52 13.70 14.47 0.1M
2025-09-19 13.89 13.97 13.57 13.70 0.0M
2025-09-18 13.89 13.93 12.98 13.93 0.2M
2025-09-17 12.44 12.76 12.37 12.75 0.0M
2025-09-16 12.46 12.63 12.33 12.36 0.0M
2025-09-15 12.29 12.47 12.24 12.35 0.1M
2025-09-12 12.22 12.28 12.07 12.17 0.0M
2025-09-11 12.17 12.25 12.08 12.12 0.0M
2025-09-10 12.30 12.54 12.07 12.09 0.1M
2025-09-09 12.40 12.52 12.30 12.30 0.0M
2025-09-08 12.39 12.50 12.27 12.39 0.0M
2025-09-05 12.18 12.21 11.98 12.17 0.1M
2025-09-04 11.97 12.15 11.92 12.06 0.0M
2025-09-03 12.11 12.22 11.94 11.97 0.1M
2025-09-02 12.37 12.44 11.86 11.91 0.1M
2025-09-01 12.44 12.56 12.36 12.46 0.0M
2025-08-29 12.83 12.90 12.54 12.56 0.1M
2025-08-28 12.85 13.04 12.84 12.85 0.0M
2025-08-27 13.13 13.15 12.85 12.89 0.0M
2025-08-26 13.13 13.16 12.89 13.02 0.1M
2025-08-25 13.17 13.26 13.04 13.17 0.0M
2025-08-22 12.74 13.16 12.71 13.09 0.1M
2025-08-21 12.88 12.90 12.71 12.82 0.1M
2025-08-20 12.91 13.05 12.80 12.87 0.1M
2025-08-19 13.05 13.21 13.03 13.07 0.1M
2025-08-18 13.36 13.39 13.00 13.07 0.0M
2025-08-15 13.54 13.60 13.23 13.29 0.0M
2025-08-14 13.79 13.89 13.56 13.57 0.0M
2025-08-13 14.02 14.02 13.67 13.67 0.0M
2025-08-12 13.51 13.77 13.44 13.75 0.1M
2025-08-11 13.67 13.69 13.50 13.55 0.1M
2025-08-08 13.19 13.60 13.18 13.58 0.2M
2025-08-07 13.03 13.32 12.89 13.26 0.0M
2025-08-06 13.49 13.50 12.87 12.95 0.0M
2025-08-05 14.10 14.26 13.38 13.43 0.1M
2025-08-04 14.51 14.65 13.96 13.98 0.3M
2025-08-01 14.67 14.86 14.28 14.40 0.0M
2025-07-31 15.16 15.92 14.47 14.78 0.2M
2025-07-30 15.02 15.26 14.91 15.18 0.1M
2025-07-29 15.83 15.91 15.12 15.12 0.0M
2025-07-28 15.75 15.95 15.58 15.73 0.1M
2025-07-25 15.29 15.42 15.20 15.35 0.1M
2025-07-24 15.39 15.53 15.03 15.27 0.2M
2025-07-23 15.83 15.81 15.24 15.29 0.2M
2025-07-22 16.07 16.11 15.69 15.77 0.1M
2025-07-21 16.35 16.50 16.17 16.24 0.0M
2025-07-18 16.64 16.62 16.30 16.33 0.1M
2025-07-17 16.17 16.70 16.13 16.53 0.2M
2025-07-16 15.76 16.06 15.60 15.84 0.0M
2025-07-15 15.87 16.19 15.85 16.07 0.1M
2025-07-14 15.41 15.83 15.37 15.83 0.1M
2025-07-11 16.15 16.17 15.74 15.78 0.1M
2025-07-10 16.07 16.28 15.90 16.21 0.1M
2025-07-09 16.05 16.28 15.88 16.02 0.1M
2025-07-08 16.08 16.36 15.77 16.22 0.1M
2025-07-07 15.79 16.37 15.68 16.08 0.1M
2025-07-04 16.33 16.54 16.22 16.48 0.1M
2025-07-03 16.24 16.61 16.20 16.48 0.1M
2025-07-02 15.68 16.24 15.66 16.20 0.1M
2025-07-01 15.69 15.80 15.42 15.70 0.1M
2025-06-30 15.95 16.00 15.58 15.60 0.4M
2025-06-27 15.64 15.70 15.41 15.69 0.1M
2025-06-26 15.05 15.50 14.96 15.42 0.1M
2025-06-25 15.14 15.40 14.82 14.82 0.1M
2025-06-24 14.71 15.07 14.59 14.99 0.1M
2025-06-23 13.67 14.32 13.67 14.19 0.3M
2025-06-20 13.82 14.18 13.60 13.76 0.1M
2025-06-19 13.89 13.99 13.66 13.71 0.1M
2025-06-18 14.27 14.36 13.85 14.05 0.8M
2025-06-17 13.85 14.29 13.63 14.17 0.2M
2025-06-16 13.37 13.84 13.33 13.77 0.0M
2025-06-13 13.14 13.38 13.10 13.21 0.4M
2025-06-12 14.02 14.19 13.64 13.66 0.1M
2025-06-11 13.14 14.34 13.10 14.05 0.2M
2025-06-10 12.81 13.08 12.65 12.97 0.1M
2025-06-09 12.54 12.83 12.50 12.83 0.0M
2025-06-06 12.68 12.71 12.47 12.56 0.0M
2025-06-05 12.66 12.88 12.60 12.70 0.0M
2025-06-04 12.43 12.62 12.25 12.57 0.1M
2025-06-03 11.78 12.25 11.73 12.24 0.0M
2025-06-02 11.86 12.00 11.69 11.92 0.0M
2025-05-30 12.38 12.43 12.18 12.22 0.0M
2025-05-29 12.60 12.92 12.37 12.45 0.1M
2025-05-28 12.48 12.56 12.28 12.43 0.8M
2025-05-27 12.33 12.54 12.30 12.52 0.2M
2025-05-26 12.40 12.66 12.36 12.40 0.0M
2025-05-23 12.36 12.65 11.92 12.26 0.0M
2025-05-22 12.44 12.61 12.37 12.50 0.2M
2025-05-21 12.49 12.74 12.34 12.52 0.1M
2025-05-20 12.53 12.75 12.45 12.75 0.1M
2025-05-19 12.54 12.70 12.33 12.43 0.0M
2025-05-16 13.02 13.06 12.72 12.81 0.0M
2025-05-15 13.47 13.56 13.30 13.29 0.0M
2025-05-14 13.77 13.87 13.52 13.61 0.1M
2025-05-13 13.74 13.76 13.46 13.70 0.5M
2025-05-12 13.41 13.76 13.39 13.65 0.0M
2025-05-09 13.16 13.36 13.10 13.16 0.0M
2025-05-08 13.13 13.34 12.94 12.94 0.1M
2025-05-07 12.58 12.88 12.52 12.83 0.0M
2025-05-06 13.01 13.01 12.36 12.63 0.0M
2025-05-05 12.97 13.12 12.80 12.97 0.0M
2025-05-02 12.19 12.88 12.13 12.81 0.3M
2025-05-01 11.89 11.89 11.89 11.89 0.0M
2025-04-30 11.82 12.83 11.70 11.89 0.4M
2025-04-29 11.21 11.50 11.16 11.33 0.1M
2025-04-28 11.32 11.37 11.18 11.18 0.0M
2025-04-25 11.27 11.34 11.15 11.23 0.0M
2025-04-24 10.58 11.13 10.52 11.06 0.4M
2025-04-23 10.32 10.85 10.33 10.64 0.0M
2025-04-22 10.08 10.23 9.95 10.20 0.4M
2025-04-17 10.07 10.18 9.98 10.07 0.1M
2025-04-16 10.12 10.15 9.86 10.07 0.2M
2025-04-15 10.13 10.29 10.11 10.24 0.0M
2025-04-14 10.12 10.17 9.93 10.11 0.0M
2025-04-11 9.79 9.92 9.65 9.75 0.3M
2025-04-10 10.17 10.18 9.56 9.58 0.0M
2025-04-09 9.42 9.67 9.23 9.22 0.0M
2025-04-08 9.89 9.89 9.31 9.68 0.0M
2025-04-07 8.48 9.94 8.45 9.48 0.1M
2025-04-04 9.66 9.65 8.76 9.22 0.0M
2025-04-03 9.93 10.08 9.58 9.66 0.0M
2025-04-02 10.13 10.18 9.91 10.17 0.0M
2025-04-01 10.31 10.33 10.09 10.16 0.0M
2025-03-31 10.36 10.43 10.10 10.17 0.0M
2025-03-28 11.08 11.11 10.30 10.57 0.1M
2025-03-27 11.30 11.35 11.16 11.20 0.0M
2025-03-26 11.72 11.81 11.36 11.41 0.0M
2025-03-25 11.71 12.00 11.61 11.83 0.2M
2025-03-24 11.94 12.05 11.74 11.81 0.0M
2025-03-21 11.83 11.87 11.60 11.85 0.0M
2025-03-20 12.18 12.32 11.90 11.99 0.0M
2025-03-19 12.36 12.37 12.09 12.20 0.0M
2025-03-18 12.12 12.90 12.10 12.42 0.6M
2025-03-17 11.67 12.14 11.64 12.09 0.0M
2025-03-14 11.45 11.69 11.33 11.55 0.1M
2025-03-13 11.71 11.76 11.51 11.64 0.3M
2025-03-12 11.91 11.93 11.51 11.86 0.2M
2025-03-11 11.95 12.09 11.67 11.71 0.2M
2025-03-10 12.78 12.85 11.93 12.03 0.1M
2025-03-07 12.89 13.00 12.37 12.54 0.0M
2025-03-06 12.46 12.97 12.40 12.97 0.1M
2025-03-05 11.70 12.33 11.62 12.24 0.3M
2025-03-04 11.47 11.78 11.14 11.30 0.3M
2025-03-03 12.18 12.25 11.66 11.72 0.2M
2025-02-28 11.34 12.28 11.09 12.21 1.6M
2025-02-27 13.78 13.80 11.09 11.57 0.3M
2025-02-26 14.03 14.51 13.95 14.43 0.1M
2025-02-25 13.93 14.39 13.85 13.97 0.1M
2025-02-24 14.07 14.15 13.75 14.09 0.2M
2025-02-21 14.07 14.11 13.87 13.94 0.3M
2025-02-20 13.90 14.11 13.67 13.75 0.0M
2025-02-19 14.04 14.49 13.84 14.01 0.1M
2025-02-18 13.71 14.26 13.41 13.93 0.1M
2025-02-17 13.51 13.70 13.29 13.64 0.2M
2025-02-14 13.59 13.80 13.38 13.40 0.2M
2025-02-13 13.51 13.68 13.40 13.58 0.5M
2025-02-12 13.67 13.69 13.13 13.31 0.1M
2025-02-11 13.36 13.76 13.30 13.75 0.2M
2025-02-10 13.35 13.59 13.28 13.47 0.4M
2025-02-07 13.46 13.56 13.28 13.36 0.1M
2025-02-06 13.72 13.72 13.25 13.34 0.1M
2025-02-05 13.42 13.70 13.24 13.69 0.1M
2025-02-04 13.22 13.46 13.01 13.37 0.1M
2025-02-03 12.87 13.10 12.77 13.02 0.1M
2025-01-31 13.58 13.72 13.50 13.51 0.0M
2025-01-30 13.32 13.67 13.30 13.49 0.1M
2025-01-29 13.45 13.57 13.25 13.32 0.0M
2025-01-28 13.05 13.48 13.04 13.11 0.1M
2025-01-27 13.47 13.62 12.72 13.19 0.1M
2025-01-24 13.87 14.00 13.69 13.91 0.0M
2025-01-23 14.07 14.16 13.72 13.76 0.0M
2025-01-22 14.11 14.46 14.05 14.18 0.1M
2025-01-21 13.89 14.00 13.82 13.93 0.0M
2025-01-20 14.23 14.26 13.90 13.92 0.0M
2025-01-17 14.06 14.35 14.05 14.23 0.2M
2025-01-16 14.72 14.80 13.98 14.05 0.3M
2025-01-15 13.85 14.47 13.66 14.44 0.1M
2025-01-14 14.24 14.39 13.82 13.92 0.1M
2025-01-13 14.30 14.46 13.76 13.91 0.1M
2025-01-10 15.14 15.46 14.97 15.07 0.1M
2025-01-09 15.24 15.34 15.10 15.27 0.1M
2025-01-08 15.84 16.22 15.30 15.38 0.2M
2025-01-07 15.19 15.94 15.03 15.89 0.3M
2025-01-06 14.90 15.70 14.86 15.12 1.1M
2025-01-03 14.83 14.87 14.49 14.70 0.0M
2025-01-02 15.19 15.23 14.70 14.82 0.1M