Aixtron

AIXGn
🏛️ germany →
14.95
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 17.85 17.90 17.72 17.85 0.1M
2021-12-29 18.29 18.41 17.73 17.85 0.1M
2021-12-28 18.20 18.43 18.11 18.20 0.2M
2021-12-27 17.69 18.20 17.51 18.20 0.1M
2021-12-23 17.90 18.01 17.50 17.67 0.1M
2021-12-22 17.63 17.98 17.42 17.98 0.1M
2021-12-21 17.40 17.60 17.00 17.55 0.1M
2021-12-20 16.70 17.29 16.38 17.29 0.1M
2021-12-17 16.70 17.13 16.38 16.90 0.1M
2021-12-16 17.30 17.49 16.48 16.53 0.2M
2021-12-15 16.38 17.25 16.31 17.25 0.1M
2021-12-14 16.89 16.98 16.11 16.58 0.2M
2021-12-13 17.14 17.38 16.65 16.65 0.1M
2021-12-10 17.07 17.19 16.83 17.13 0.1M
2021-12-09 17.59 17.64 17.05 17.06 0.2M
2021-12-08 17.99 18.00 17.41 17.52 0.1M
2021-12-07 16.94 18.00 16.85 18.00 0.2M
2021-12-06 17.78 17.78 16.53 16.94 0.2M
2021-12-03 17.90 18.20 17.26 17.57 0.1M
2021-12-02 18.33 18.59 17.48 17.94 0.2M
2021-12-01 17.96 18.70 17.83 18.39 0.2M
2021-11-30 18.17 18.17 17.51 17.80 0.2M
2021-11-29 18.06 18.64 18.05 18.30 0.2M
2021-11-26 18.59 18.90 17.91 17.98 0.3M
2021-11-25 18.98 19.02 18.58 18.88 0.2M
2021-11-24 20.42 20.47 17.91 18.90 0.8M
2021-11-23 21.16 21.25 20.01 20.29 0.3M
2021-11-22 21.71 21.80 20.87 21.24 0.2M
2021-11-19 21.60 21.75 21.35 21.61 0.1M
2021-11-18 21.50 21.86 21.33 21.34 0.1M
2021-11-17 21.88 22.03 21.32 21.48 0.1M
2021-11-16 21.68 22.09 21.65 21.90 0.1M
2021-11-15 21.36 21.98 21.22 21.62 0.2M
2021-11-12 21.13 21.29 20.77 21.24 0.2M
2021-11-11 20.50 21.15 20.15 20.97 0.2M
2021-11-10 20.79 20.98 20.16 20.36 0.2M
2021-11-09 21.19 21.30 20.43 20.74 0.2M
2021-11-08 20.96 21.41 20.35 21.05 0.2M
2021-11-05 20.51 21.48 20.41 20.80 0.3M
2021-11-04 22.00 22.64 20.18 20.56 0.7M
2021-11-03 21.24 21.66 21.15 21.54 0.1M
2021-11-02 21.08 21.50 20.77 21.20 0.1M
2021-11-01 20.64 21.25 20.57 21.25 0.1M
2021-10-29 21.00 21.01 20.17 20.60 0.1M
2021-10-28 20.79 21.22 20.60 20.97 0.1M
2021-10-27 20.35 20.89 20.02 20.70 0.1M
2021-10-26 20.32 20.67 20.22 20.38 0.1M
2021-10-25 20.64 20.69 20.09 20.31 0.1M
2021-10-22 20.57 21.20 20.41 20.53 0.1M
2021-10-21 20.26 20.71 19.73 20.70 0.1M
2021-10-20 20.69 20.88 20.21 20.30 0.1M
2021-10-19 21.01 21.29 20.27 20.75 0.2M
2021-10-18 22.52 22.52 20.73 21.25 0.3M
2021-10-15 22.29 22.61 22.10 22.57 0.1M
2021-10-14 21.63 22.19 21.48 22.09 0.1M
2021-10-13 21.05 21.76 20.75 21.47 0.1M
2021-10-12 21.27 21.59 21.07 21.33 0.1M
2021-10-11 21.49 21.57 21.08 21.26 0.1M
2021-10-08 21.57 22.20 21.23 21.47 0.1M
2021-10-07 21.34 21.73 20.87 21.55 0.1M
2021-10-06 21.15 21.30 20.48 21.23 0.1M
2021-10-05 20.41 21.32 20.21 21.31 0.1M
2021-10-04 21.29 21.29 20.33 20.42 0.2M
2021-10-01 21.49 21.72 20.81 21.31 0.1M
2021-09-30 21.59 21.99 21.30 21.62 0.1M
2021-09-29 21.69 22.24 21.01 21.45 0.1M
2021-09-28 23.00 23.10 21.52 21.59 0.2M
2021-09-27 23.80 23.82 22.55 22.82 0.1M
2021-09-24 23.31 23.74 23.21 23.57 0.1M
2021-09-23 22.77 23.55 22.70 23.41 0.1M
2021-09-22 22.66 23.00 22.18 22.76 0.1M
2021-09-21 22.56 23.49 22.32 22.66 0.1M
2021-09-20 23.30 23.39 22.10 22.60 0.2M
2021-09-17 24.67 24.77 23.01 23.70 0.2M
2021-09-16 24.62 25.04 24.53 24.79 0.1M
2021-09-15 25.09 25.20 24.47 24.57 0.1M
2021-09-14 24.65 25.13 24.34 25.07 0.0M
2021-09-13 25.21 25.21 24.33 24.70 0.1M
2021-09-10 24.97 25.46 24.83 25.08 0.1M
2021-09-09 24.25 24.91 24.03 24.81 0.1M
2021-09-08 25.03 25.10 24.20 24.36 0.1M
2021-09-07 25.62 25.77 24.98 24.98 0.1M
2021-09-06 25.25 25.76 25.11 25.71 0.1M
2021-09-03 24.94 25.33 24.90 25.10 0.1M
2021-09-02 25.09 25.21 24.56 24.86 0.1M
2021-09-01 24.84 25.62 24.80 25.16 0.2M
2021-08-31 26.12 26.58 23.91 24.83 0.5M
2021-08-30 25.44 26.18 25.44 26.16 0.2M
2021-08-27 24.50 25.47 24.45 25.33 0.2M
2021-08-26 24.62 24.73 24.04 24.59 0.1M
2021-08-25 24.44 24.75 24.28 24.60 0.1M
2021-08-24 24.00 24.80 23.97 24.40 0.2M
2021-08-23 23.04 24.10 23.04 24.10 0.3M
2021-08-20 22.81 23.09 22.51 23.09 0.1M
2021-08-19 23.06 23.14 22.23 22.90 0.1M
2021-08-18 22.52 23.29 22.40 23.10 0.1M
2021-08-17 22.56 22.71 22.26 22.39 0.1M
2021-08-16 22.92 23.19 22.19 22.51 0.2M
2021-08-13 22.99 23.01 22.71 22.93 0.2M
2021-08-12 23.65 23.77 22.75 22.93 0.2M
2021-08-11 24.31 24.49 23.43 23.70 0.2M
2021-08-10 23.93 24.89 23.70 24.44 0.4M
2021-08-09 22.87 24.02 22.51 23.82 0.4M
2021-08-06 22.99 22.99 22.48 22.61 0.2M
2021-08-05 22.54 22.99 22.48 22.94 0.3M
2021-08-04 22.36 23.10 22.12 22.55 0.4M
2021-08-03 21.80 22.91 21.30 22.70 0.3M
2021-08-02 21.18 21.82 20.61 21.67 0.2M
2021-07-30 21.51 21.59 20.40 20.83 0.5M
2021-07-29 21.80 23.13 21.24 21.70 0.5M
2021-07-28 20.61 21.42 20.40 21.22 0.1M
2021-07-27 21.25 21.40 20.26 20.64 0.1M
2021-07-26 21.23 21.50 21.10 21.34 0.1M
2021-07-23 21.04 21.27 20.74 21.22 0.1M
2021-07-22 21.03 21.25 20.65 20.98 0.1M
2021-07-21 20.64 21.06 20.51 20.97 0.1M
2021-07-20 20.20 20.67 20.01 20.67 0.1M
2021-07-19 20.35 20.70 19.84 20.32 0.1M
2021-07-16 20.89 20.96 20.16 20.20 0.1M
2021-07-15 21.23 21.25 20.68 20.80 0.1M
2021-07-14 21.20 21.51 21.00 21.23 0.1M
2021-07-13 21.39 21.44 20.85 21.34 0.1M
2021-07-12 21.21 21.64 20.91 21.50 0.1M
2021-07-09 20.82 21.33 20.80 21.18 0.1M
2021-07-08 21.93 21.93 20.42 20.92 0.3M
2021-07-07 22.35 22.53 21.76 21.79 0.1M
2021-07-06 22.58 22.71 22.21 22.21 0.0M
2021-07-05 22.54 22.62 22.29 22.56 0.0M
2021-07-02 22.09 22.65 22.05 22.36 0.1M
2021-07-01 22.94 23.09 22.06 22.10 0.1M
2021-06-30 23.44 23.50 22.81 23.09 0.1M
2021-06-29 23.32 23.54 22.98 23.45 0.2M
2021-06-28 22.48 23.35 22.30 23.22 0.2M
2021-06-25 22.21 22.77 22.11 22.41 0.2M
2021-06-24 22.01 22.41 22.01 22.39 0.1M
2021-06-23 22.30 22.50 22.00 22.10 0.1M
2021-06-22 22.49 22.49 22.13 22.30 0.1M
2021-06-21 22.15 22.63 21.75 22.43 0.2M
2021-06-18 22.48 22.97 22.08 22.21 0.2M
2021-06-17 22.37 22.59 22.02 22.49 0.1M
2021-06-16 22.24 22.42 21.76 22.31 0.1M
2021-06-15 22.59 22.62 21.80 21.86 0.1M
2021-06-14 22.19 22.60 22.01 22.60 0.3M
2021-06-11 21.79 22.77 21.31 21.94 0.7M
2021-06-10 18.40 21.99 18.35 21.90 1.6M
2021-06-09 17.01 18.45 17.01 18.34 0.4M
2021-06-08 17.05 17.27 17.01 17.14 0.1M
2021-06-07 17.17 17.28 16.83 17.28 0.1M
2021-06-04 16.99 17.29 16.89 17.15 0.1M
2021-06-03 17.34 17.47 16.76 16.87 0.1M
2021-06-02 17.38 17.38 17.00 17.30 0.1M
2021-06-01 16.92 17.35 16.85 17.25 0.1M
2021-05-31 16.70 16.90 16.60 16.90 0.1M
2021-05-28 16.60 16.77 16.36 16.74 0.1M
2021-05-27 16.70 16.70 16.16 16.45 0.1M
2021-05-26 16.88 16.90 16.50 16.72 0.1M
2021-05-25 16.27 16.90 16.23 16.90 0.2M
2021-05-24 16.08 16.48 16.05 16.48 0.1M
2021-05-21 16.21 16.35 15.92 16.25 0.2M
2021-05-20 15.74 16.23 15.60 16.23 0.1M
2021-05-19 15.72 15.76 15.23 15.70 0.1M
2021-05-18 15.40 15.88 15.31 15.73 0.2M
2021-05-17 15.55 15.64 15.16 15.40 0.2M
2021-05-14 15.42 15.80 15.00 15.65 0.1M
2021-05-13 15.12 15.53 14.83 15.32 0.1M
2021-05-12 15.80 15.85 15.01 15.05 0.2M
2021-05-11 16.05 16.09 15.36 15.76 0.2M
2021-05-10 17.04 17.05 16.05 16.05 0.2M
2021-05-07 16.40 16.76 15.89 16.55 0.2M
2021-05-06 17.00 17.04 15.70 16.33 0.3M
2021-05-05 17.00 17.08 16.60 16.75 0.1M
2021-05-04 17.66 17.70 16.35 16.73 0.4M
2021-05-03 17.97 17.99 17.49 17.67 0.2M
2021-04-30 17.27 18.19 17.27 17.69 0.5M
2021-04-29 19.05 19.23 16.67 17.26 1.1M
2021-04-28 19.00 19.00 18.49 18.70 0.1M
2021-04-27 19.10 19.18 18.69 18.92 0.1M
2021-04-26 18.76 19.05 18.56 19.05 0.1M
2021-04-23 18.71 18.78 18.42 18.68 0.1M
2021-04-22 18.20 18.86 18.00 18.70 0.1M
2021-04-21 18.00 18.40 17.64 18.02 0.1M
2021-04-20 18.90 19.04 17.77 18.12 0.2M
2021-04-19 19.30 19.43 18.75 18.75 0.2M
2021-04-16 19.47 19.50 19.01 19.30 0.1M
2021-04-15 19.60 19.63 19.13 19.47 0.1M
2021-04-14 19.01 19.84 18.95 19.58 0.2M
2021-04-13 19.13 19.27 18.84 19.18 0.1M
2021-04-12 19.25 19.34 18.76 19.15 0.1M
2021-04-09 19.30 19.38 19.02 19.07 0.0M
2021-04-08 19.25 19.44 19.00 19.35 0.1M
2021-04-07 19.74 19.78 18.85 19.17 0.2M
2021-04-06 20.00 20.19 19.50 19.75 0.2M
2021-04-01 19.39 19.93 19.07 19.75 0.1M
2021-03-31 18.70 19.55 18.70 19.46 0.2M
2021-03-30 18.40 18.95 18.40 18.91 0.0M
2021-03-29 18.97 18.98 18.37 18.55 0.1M
2021-03-26 18.16 18.88 18.13 18.85 0.1M
2021-03-25 18.20 18.38 17.77 17.90 0.1M
2021-03-24 18.34 19.00 18.06 18.21 0.1M
2021-03-23 18.70 18.71 18.18 18.24 0.1M
2021-03-22 18.27 18.88 18.17 18.87 0.1M
2021-03-19 18.51 18.84 18.27 18.44 0.1M
2021-03-18 19.15 19.30 18.41 18.55 0.1M
2021-03-17 19.00 19.52 18.82 19.21 0.1M
2021-03-16 19.00 19.52 18.73 19.16 0.2M
2021-03-15 17.98 19.00 17.92 18.90 0.2M
2021-03-12 18.28 18.30 17.60 18.14 0.1M
2021-03-11 17.00 18.25 17.00 18.24 0.2M
2021-03-10 17.75 17.75 16.84 16.91 0.2M
2021-03-09 16.75 17.83 16.69 17.72 0.1M
2021-03-08 17.18 17.21 16.51 16.70 0.1M
2021-03-05 16.50 17.22 15.80 17.08 0.2M
2021-03-04 17.50 17.86 15.96 16.18 0.4M
2021-03-03 18.20 18.40 17.35 17.63 0.3M
2021-03-02 18.30 18.51 17.76 17.90 0.2M
2021-03-01 19.00 19.50 17.83 18.35 0.3M
2021-02-26 18.80 19.39 18.25 19.07 0.3M
2021-02-25 17.89 20.33 17.65 18.90 0.9M
2021-02-24 16.98 17.58 16.73 17.58 0.1M
2021-02-23 17.69 17.88 16.50 17.11 0.3M
2021-02-22 18.18 18.30 17.34 17.48 0.2M
2021-02-19 16.87 18.27 16.87 17.89 0.4M
2021-02-18 16.67 17.50 16.51 16.77 0.2M
2021-02-17 17.40 17.40 16.41 16.55 0.2M
2021-02-16 17.01 17.35 17.01 17.30 0.1M
2021-02-15 17.50 17.84 16.86 17.17 0.2M
2021-02-12 17.20 18.25 17.07 17.45 0.2M
2021-02-11 16.46 17.50 16.41 17.41 0.2M
2021-02-10 16.36 16.64 16.20 16.43 0.0M
2021-02-09 16.57 16.70 16.22 16.50 0.1M
2021-02-08 16.66 16.89 16.36 16.69 0.1M
2021-02-05 16.40 16.70 16.21 16.60 0.1M
2021-02-04 16.46 16.53 16.06 16.37 0.1M
2021-02-03 16.55 16.75 16.14 16.20 0.1M
2021-02-02 15.95 16.50 15.77 16.43 0.2M
2021-02-01 15.68 15.93 15.45 15.90 0.1M
2021-01-29 15.69 15.82 15.23 15.48 0.1M
2021-01-28 15.36 15.86 14.82 15.73 0.2M
2021-01-27 16.16 16.30 15.07 15.38 0.3M
2021-01-26 16.00 16.20 15.76 16.02 0.1M
2021-01-25 16.34 16.90 15.91 15.91 0.2M
2021-01-22 16.03 16.40 15.68 16.24 0.2M
2021-01-21 15.58 16.03 15.50 16.03 0.2M
2021-01-20 15.50 15.80 15.35 15.54 0.2M
2021-01-19 14.90 15.49 14.81 15.38 0.2M
2021-01-18 14.36 14.90 14.35 14.70 0.1M
2021-01-15 14.59 14.72 14.33 14.34 0.1M
2021-01-14 14.70 14.90 14.54 14.61 0.1M
2021-01-13 14.41 14.80 14.35 14.63 0.1M
2021-01-12 14.70 14.84 14.23 14.32 0.1M
2021-01-11 14.30 14.82 14.12 14.65 0.1M
2021-01-08 14.30 14.67 14.23 14.30 0.1M
2021-01-07 14.45 14.51 14.14 14.16 0.1M
2021-01-06 14.85 14.90 14.30 14.39 0.1M
2021-01-05 14.21 14.91 13.60 14.91 0.3M
2021-01-04 14.46 14.61 14.12 14.25 0.1M