Aixtron SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 21.875 | 22.190 | 21.230 | 21.935 | 21.624 | 27,145 |
| 2024-06-11 | 22.455 | 22.990 | 21.230 | 21.760 | 21.452 | 18,920 |
| 2024-06-10 | 22.375 | 22.620 | 22.220 | 22.435 | 22.117 | 22,893 |
| 2024-06-07 | 22.550 | 22.900 | 22.310 | 22.495 | 22.176 | 8,842 |
| 2024-06-06 | 22.350 | 22.680 | 21.850 | 22.450 | 22.132 | 19,454 |
| 2024-06-05 | 21.275 | 21.990 | 20.970 | 21.905 | 21.595 | 13,645 |
| 2024-06-04 | 21.310 | 21.410 | 20.990 | 21.020 | 20.722 | 7,573 |
| 2024-06-03 | 21.270 | 21.690 | 20.990 | 21.275 | 20.974 | 134,841 |
| 2024-05-31 | 21.360 | 21.380 | 20.740 | 20.960 | 20.663 | 36,999 |
| 2024-05-30 | 21.255 | 21.810 | 21.090 | 21.660 | 21.353 | 37,530 |
| 2024-05-29 | 21.875 | 21.940 | 21.290 | 21.425 | 21.122 | 17,766 |
| 2024-05-28 | 22.745 | 22.860 | 21.520 | 21.965 | 21.654 | 35,349 |
| 2024-05-24 | 23.055 | 23.340 | 22.810 | 23.275 | 22.945 | 27,015 |
| 2024-05-23 | 23.200 | 23.570 | 22.460 | 23.500 | 23.167 | 10,825 |
| 2024-05-22 | 22.525 | 23.170 | 22.290 | 23.070 | 22.743 | 24,836 |
| 2024-05-21 | 23.665 | 23.810 | 22.370 | 22.680 | 22.359 | 21,767 |
| 2024-05-20 | 22.725 | 23.710 | 22.580 | 23.615 | 23.281 | 21,473 |
| 2024-05-17 | 23.050 | 23.320 | 22.490 | 23.010 | 22.684 | 23,641 |
| 2024-05-16 | 24.060 | 24.510 | 23.290 | 23.545 | 23.211 | 59,653 |
| 2024-05-15 | 22.725 | 23.850 | 22.460 | 23.695 | 22.965 | 69,320 |
| 2024-05-14 | 21.525 | 22.860 | 21.330 | 22.520 | 21.826 | 25,535 |
| 2024-05-13 | 22.020 | 22.290 | 21.300 | 21.455 | 20.794 | 14,225 |
| 2024-05-10 | 22.250 | 22.510 | 21.760 | 21.820 | 21.148 | 33,961 |
| 2024-05-09 | 22.425 | 22.610 | 22.100 | 22.255 | 21.569 | 5,004 |
| 2024-05-08 | 22.415 | 22.650 | 22.070 | 22.450 | 21.758 | 18,797 |
| 2024-05-07 | 22.905 | 23.000 | 22.100 | 22.640 | 21.943 | 309,752 |
| 2024-05-03 | 21.550 | 22.000 | 21.450 | 21.845 | 21.172 | 23,549 |
| 2024-05-02 | 21.620 | 22.000 | 21.300 | 21.500 | 20.838 | 157,169 |
| 2024-05-01 | 21.930 | 21.930 | 21.930 | 21.930 | 21.254 | 0 |
| 2024-04-30 | 21.780 | 22.240 | 21.530 | 21.930 | 21.254 | 54,242 |
| 2024-04-29 | 23.095 | 23.120 | 21.730 | 21.810 | 21.138 | 280,386 |
| 2024-04-26 | 22.355 | 23.100 | 22.290 | 22.865 | 22.161 | 709,211 |
| 2024-04-25 | 22.080 | 23.400 | 21.680 | 21.775 | 21.104 | 196,923 |
| 2024-04-24 | 23.140 | 23.540 | 22.830 | 23.010 | 22.301 | 333,569 |
| 2024-04-23 | 22.465 | 22.810 | 22.290 | 22.650 | 21.952 | 307,092 |
| 2024-04-22 | 21.395 | 21.880 | 20.870 | 21.465 | 20.804 | 141,094 |
| 2024-04-19 | 22.050 | 22.890 | 21.399 | 21.525 | 20.862 | 345,824 |
| 2024-04-18 | 23.035 | 23.270 | 22.010 | 22.420 | 21.729 | 470,984 |
| 2024-04-17 | 21.890 | 22.390 | 21.340 | 21.500 | 20.838 | 110,226 |
| 2024-04-16 | 21.945 | 22.250 | 21.520 | 22.155 | 21.472 | 106,296 |
| 2024-04-15 | 21.790 | 22.560 | 21.590 | 22.120 | 21.439 | 137,088 |
| 2024-04-12 | 22.700 | 23.150 | 21.770 | 21.910 | 21.235 | 497,809 |
| 2024-04-11 | 22.015 | 22.700 | 21.830 | 22.410 | 21.720 | 291,339 |
| 2024-04-10 | 22.005 | 22.840 | 21.280 | 21.985 | 21.308 | 626,610 |
| 2024-04-09 | 23.265 | 23.690 | 22.800 | 22.980 | 22.272 | 249,685 |
| 2024-04-08 | 22.820 | 23.260 | 22.580 | 23.170 | 22.456 | 690,246 |
| 2024-04-05 | 23.050 | 23.250 | 22.500 | 22.725 | 22.025 | 519,515 |
| 2024-04-04 | 23.580 | 23.790 | 23.010 | 23.225 | 22.510 | 713,038 |
| 2024-04-03 | 23.625 | 23.800 | 23.205 | 23.700 | 22.970 | 287,120 |
| 2024-04-02 | 24.420 | 24.940 | 23.540 | 23.630 | 22.902 | 261,323 |
| 2024-03-28 | 23.475 | 24.800 | 22.560 | 24.380 | 23.629 | 244,738 |
| 2024-03-27 | 25.385 | 25.670 | 23.800 | 23.935 | 23.198 | 581,095 |
| 2024-03-26 | 25.555 | 25.860 | 25.260 | 25.505 | 24.719 | 63,338 |
| 2024-03-25 | 25.710 | 26.000 | 25.260 | 25.575 | 24.787 | 154,743 |
| 2024-03-22 | 25.915 | 26.050 | 25.600 | 25.725 | 24.932 | 106,675 |
| 2024-03-21 | 26.015 | 26.510 | 25.140 | 26.245 | 25.436 | 176,883 |
| 2024-03-20 | 25.775 | 25.940 | 25.270 | 25.390 | 24.608 | 81,738 |
| 2024-03-19 | 25.630 | 25.950 | 25.520 | 25.770 | 24.976 | 137,820 |
| 2024-03-18 | 25.635 | 25.830 | 25.210 | 25.830 | 25.034 | 133,562 |
| 2024-03-15 | 25.920 | 26.190 | 25.030 | 25.360 | 24.579 | 236,196 |
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.