Below is the stock price history for Aixtron Se Sponsored Adr AIXG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aixtron Se Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Aixtron Se Sponsored Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-18 | 16.30 | 16.30 | 15.76 | 16.05 | 33,812 |
| 2012-05-17 | 16.56 | 16.60 | 16.20 | 16.43 | 26,885 |
| 2012-05-16 | 16.22 | 16.34 | 16.11 | 16.25 | 36,947 |
| 2012-05-15 | 16.44 | 16.59 | 16.21 | 16.21 | 9,617 |
| 2012-05-14 | 16.62 | 16.62 | 16.29 | 16.36 | 20,768 |
| 2012-05-11 | 16.80 | 17.07 | 16.80 | 16.89 | 8,003 |
| 2012-05-10 | 16.99 | 17.03 | 16.80 | 17.02 | 8,595 |
| 2012-05-09 | 16.53 | 16.77 | 16.51 | 16.60 | 23,043 |
| 2012-05-08 | 16.94 | 17.18 | 16.82 | 17.05 | 34,112 |
| 2012-05-07 | 16.75 | 17.46 | 16.75 | 17.32 | 12,153 |
| 2012-05-04 | 17.11 | 17.20 | 16.98 | 17.04 | 9,370 |
| 2012-05-03 | 17.77 | 17.87 | 17.32 | 17.38 | 27,482 |
| 2012-05-02 | 18.33 | 18.33 | 17.62 | 18.11 | 33,231 |
| 2012-05-01 | 18.50 | 19.15 | 18.41 | 18.78 | 45,272 |
| 2012-04-30 | 18.26 | 18.41 | 18.22 | 18.34 | 12,598 |
| 2012-04-27 | 17.84 | 18.33 | 17.84 | 18.20 | 7,124 |
| 2012-04-26 | 17.59 | 18.04 | 17.49 | 17.97 | 72,442 |
| 2012-04-25 | 17.08 | 17.11 | 16.65 | 16.71 | 29,655 |
| 2012-04-24 | 16.45 | 16.77 | 16.45 | 16.61 | 14,870 |
| 2012-04-23 | 16.59 | 16.74 | 16.56 | 16.68 | 9,802 |
| 2012-04-20 | 17.19 | 17.36 | 17.08 | 17.13 | 5,409 |
| 2012-04-19 | 17.55 | 17.56 | 17.00 | 17.26 | 18,307 |
| 2012-04-18 | 17.80 | 18.09 | 17.80 | 17.90 | 17,453 |
| 2012-04-17 | 18.29 | 18.57 | 18.19 | 18.37 | 6,034 |
| 2012-04-16 | 18.12 | 18.13 | 17.88 | 17.98 | 34,686 |
| 2012-04-13 | 18.19 | 18.19 | 17.75 | 17.91 | 11,240 |
| 2012-04-12 | 17.47 | 17.76 | 17.47 | 17.63 | 14,627 |
| 2012-04-11 | 16.68 | 16.70 | 16.47 | 16.54 | 12,324 |
| 2012-04-10 | 16.96 | 17.16 | 16.50 | 16.51 | 16,179 |
| 2012-04-09 | 16.68 | 16.78 | 16.42 | 16.74 | 30,978 |
» More Aixtron Se Sponsored Adr Stock Price History
