Aixtron SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.105	36.320	28.405	28.405	28.405	351
2026-10-22	30.890	36.320	28.935	28.935	28.935	227
2026-10-21	32.300	36.320	32.210	32.210	32.210	113
2026-10-20	31.930	36.320	31.445	31.445	31.445	254
2026-10-19	33.070	36.320	33.070	33.070	33.070	3
2026-10-16	34.140	36.320	32.970	32.970	32.970	213
2026-10-15	33.250	33.370	30.290	30.980	30.980	374,055
2026-10-14	34.730	35.880	34.320	35.360	35.360	365,907
2026-10-13	33.980	35.400	33.760	34.725	34.725	258,344
2026-10-12	36.280	36.720	35.440	35.520	35.520	175,083
2026-10-09	36.520	37.770	36.410	36.610	36.610	136,335
2026-10-08	37.650	37.830	35.930	36.530	36.530	464,100
2026-10-07	38.860	40.170	37.730	38.095	38.095	33,300
2026-10-06	39.500	40.540	38.620	39.440	39.440	68,124
2026-10-05	39.410	39.900	38.550	39.110	39.110	19,724
2026-10-02	37.810	39.660	37.400	39.580	39.580	74,854
2026-10-01	38.330	38.480	35.840	36.830	36.830	121,243
2026-09-30	36.660	38.370	36.500	38.260	38.260	260,654
2026-09-29	35.860	37.480	34.930	36.800	36.800	605,723
2026-09-28	34.280	35.780	33.790	34.990	34.990	316,588
2026-09-25	35.630	35.870	34.790	35.045	35.045	58,257
2026-09-24	35.610	35.890	34.810	34.940	34.940	61,186
2026-09-23	36.870	37.190	35.840	35.995	35.995	62,267
2026-09-22	36.750	37.165	36.200	36.515	36.515	438,064
2026-09-21	35.565	37.090	34.830	36.520	36.520	249,246
2026-09-18	35.020	35.490	34.700	34.900	34.900	39,833
2026-09-17	33.655	34.885	33.620	34.225	34.225	26,387
2026-09-16	34.150	34.390	32.790	33.950	33.950	28,829
2026-09-15	33.285	34.199	32.700	33.223	33.223	118,858
2026-09-14	35.600	35.800	33.010	33.622	33.622	117,404
2026-09-11	36.660	37.890	36.050	37.495	37.495	25,805
2026-09-10	37.655	38.150	35.940	36.610	36.610	62,191
2026-09-09	38.265	38.320	36.910	37.550	37.550	59,048
2026-09-08	38.740	38.830	37.270	37.884	37.884	201,003
2026-09-07	36.845	38.850	36.590	37.578	37.578	77,470
2026-09-04	35.565	36.730	35.500	36.285	36.285	422,867
2026-09-03	35.945	36.300	34.500	35.275	35.275	378,369
2026-09-02	34.735	35.740	34.660	35.655	35.655	68,169
2026-09-01	35.715	36.170	34.660	34.988	34.988	743,548
2026-08-28	36.890	37.140	36.330	36.780	36.780	37,252
2026-08-27	38.080	38.620	36.820	37.035	37.035	27,551
2026-08-26	37.005	37.260	36.040	36.583	36.583	89,615
2026-08-25	37.730	37.930	36.940	37.330	37.330	72,041
2026-08-24	36.885	37.650	36.620	37.160	37.160	381,803
2026-08-21	37.825	38.180	37.180	37.260	37.260	19,272
2026-08-20	37.815	38.240	36.860	37.430	37.430	379,887
2026-08-19	38.545	38.800	37.155	37.505	37.505	760,567
2026-08-18	40.820	41.320	38.480	39.236	39.236	111,398
2026-08-17	42.695	42.870	41.800	42.083	42.083	18,163
2026-08-14	41.285	42.660	41.150	41.290	41.290	183,432
2026-08-13	43.320	43.498	41.220	41.830	41.830	68,840
2026-08-12	42.715	44.200	42.320	43.165	43.165	633,940
2026-08-11	40.380	42.329	40.350	41.507	41.507	34,817
2026-08-10	40.870	41.400	40.280	41.245	41.245	54,077
2026-08-07	39.295	41.120	39.090	40.315	40.315	27,040
2026-08-06	38.010	39.100	37.510	38.940	38.940	57,249
2026-08-05	39.335	39.390	38.000	38.270	38.270	706,016
2026-08-04	38.090	39.050	37.370	38.585	38.585	75,530
2026-08-03	36.890	37.780	35.440	36.945	36.945	43,144
2026-07-31	37.275	38.570	35.610	35.755	35.755	136,466

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.1500 EUR
2025-05-16	0.1500 EUR
2024-05-16	0.4000 EUR
2023-05-18	0.3100 EUR
2022-05-26	0.3000 EUR
2021-05-20	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.