Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	15.268	15.730	15.215	15.545	15.325	25,355
2024-09-04	15.123	15.595	14.925	15.398	15.179	39,312
2024-09-03	16.723	17.025	15.670	15.703	15.480	47,192
2024-09-02	17.230	17.560	16.810	16.918	16.678	34,723
2024-08-30	17.313	17.950	17.125	17.385	17.139	48,604
2024-08-29	16.910	17.675	16.665	17.675	17.425	26,466
2024-08-28	17.370	17.440	16.920	16.998	16.757	12,984
2024-08-27	17.098	17.545	17.035	17.373	17.126	15,340
2024-08-23	17.308	17.630	16.960	17.475	17.227	927,068
2024-08-22	18.200	18.240	17.515	17.633	17.383	239,698
2024-08-21	18.223	18.550	18.160	18.340	18.080	290,203
2024-08-20	18.978	19.340	18.145	18.180	17.923	78,912
2024-08-19	19.078	19.525	18.590	18.960	18.691	17,280
2024-08-16	19.210	19.460	18.890	18.985	18.716	59,523
2024-08-15	18.438	19.125	18.300	19.093	18.822	27,529
2024-08-14	18.230	18.585	17.930	18.245	17.987	13,027
2024-08-13	18.393	18.460	17.050	18.120	17.863	111,437
2024-08-12	18.785	18.960	18.290	18.360	18.100	39,394
2024-08-09	19.108	19.255	18.750	18.783	18.516	18,485
2024-08-08	19.035	19.570	18.360	18.988	18.719	58,201
2024-08-07	19.543	19.825	19.285	19.575	19.298	20,823
2024-08-06	19.845	20.000	19.340	19.428	19.152	36,643
2024-08-05	18.578	19.525	18.235	19.510	19.234	101,086
2024-08-02	19.665	20.350	19.010	19.868	19.586	52,911
2024-08-01	21.915	21.960	20.500	20.625	20.333	19,852
2024-07-31	21.795	21.940	21.270	21.630	21.324	21,919
2024-07-30	21.365	21.740	21.050	21.295	20.993	69,457
2024-07-29	20.805	21.520	20.330	21.370	21.067	19,642
2024-07-26	19.575	20.720	19.550	20.550	20.259	369,523
2024-07-25	20.305	20.340	19.005	19.540	19.263	42,220
2024-07-24	20.400	20.760	19.925	20.025	19.741	50,306
2024-07-23	21.090	21.230	20.680	20.720	20.427	395,656
2024-07-22	20.455	21.200	20.320	21.165	20.865	305,051
2024-07-19	21.080	21.820	20.200	20.300	20.012	81,017
2024-07-18	21.760	21.860	21.200	21.415	21.112	42,075
2024-07-17	21.695	22.030	21.350	21.610	21.304	472,112
2024-07-16	21.435	22.170	20.880	21.950	21.639	252,594
2024-07-15	21.155	21.440	20.930	21.355	21.053	19,590
2024-07-12	21.515	21.840	20.950	21.285	20.984	20,400
2024-07-11	21.935	21.940	21.120	21.565	21.260	268,708
2024-07-10	20.715	21.780	20.470	21.760	21.452	66,824
2024-07-09	21.445	22.140	20.180	20.375	20.086	146,867
2024-07-08	21.805	21.980	21.400	21.485	21.181	121,721
2024-07-05	22.580	22.580	19.595	22.390	22.073	263,921
2024-07-04	18.830	19.225	18.480	18.950	18.682	15,507
2024-07-03	18.630	19.070	18.285	18.670	18.406	10,792
2024-07-02	18.035	18.515	17.850	18.490	18.228	20,168
2024-07-01	18.480	18.580	17.920	18.005	17.750	16,425
2024-06-28	18.303	18.410	18.020	18.318	18.058	29,475
2024-06-27	18.660	18.770	18.053	18.053	17.797	277,518
2024-06-26	18.920	19.010	18.380	18.568	18.305	57,947
2024-06-25	18.523	18.850	18.290	18.698	18.433	19,859
2024-06-24	18.475	19.250	18.350	18.763	18.497	19,285
2024-06-21	18.983	19.250	18.300	18.763	18.497	38,471
2024-06-20	19.280	19.660	18.960	19.060	18.790	33,181
2024-06-19	20.415	20.460	18.945	19.213	18.940	64,201
2024-06-18	20.915	20.970	20.400	20.500	20.210	75,296
2024-06-17	20.755	20.900	20.430	20.635	20.343	8,931
2024-06-14	20.950	21.110	20.320	20.505	20.215	25,440
2024-06-13	21.990	21.990	20.940	21.040	20.742	14,591

← NewerPage 10 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.