Axcelis Technologies Inc (XXA1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 11 |
| 06 May 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 03 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 02 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 30 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 29 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 26 Apr 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| 25 Apr 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| 24 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| 23 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| 22 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 19 Apr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| 18 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 17 Apr 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 16 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 15 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 12 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 11 Apr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 10 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 09 Apr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 08 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 05 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 04 Apr 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| 03 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 02 Apr 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 28 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 27 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 26 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 25 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 22 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 21 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 20 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 19 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 18 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 15 Mar 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 14 Mar 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 13 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 12 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 11 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 08 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 07 Mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 06 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 05 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 04 Mar 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 01 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 29 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 28 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 27 Feb 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 26 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 23 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 22 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 21 Feb 2024 | 102.95 | 102.95 | 100.10 | 100.10 | 100.10 | 11 |
| 20 Feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 19 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 16 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 15 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 14 Feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 12 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 09 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 08 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 07 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 06 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 05 Feb 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| 02 Feb 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 01 Feb 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
| 31 Jan 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 30 Jan 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 29 Jan 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 26 Jan 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 25 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 24 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 23 Jan 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| 22 Jan 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 19 Jan 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 18 Jan 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 17 Jan 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 8 |
| 16 Jan 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 15 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 12 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 11 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 10 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 09 Jan 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 08 Jan 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 05 Jan 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 04 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 03 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 02 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 29 Dec 2023 | 119.05 | 119.05 | 118.95 | 118.95 | 118.95 | - |
| 28 Dec 2023 | 119.50 | 120.30 | 119.50 | 120.30 | 120.30 | 2 |
| 27 Dec 2023 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 22 Dec 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 21 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 20 Dec 2023 | 123.70 | 123.70 | 120.75 | 120.75 | 120.75 | 9 |
| 19 Dec 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 18 Dec 2023 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| 15 Dec 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 14 Dec 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 13 Dec 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 12 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.