Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	26.510	26.730	25.930	26.120	25.315	134,443
2024-03-13	26.800	27.090	26.000	26.520	25.703	203,726
2024-03-12	25.500	26.930	24.940	26.770	25.945	317,582
2024-03-11	25.860	26.300	25.240	25.370	24.588	150,461
2024-03-08	27.325	27.660	26.010	26.235	25.427	255,849
2024-03-07	27.285	27.595	26.760	27.595	26.745	227,195
2024-03-06	27.730	28.040	27.080	27.400	26.556	499,647
2024-03-05	27.805	28.490	27.240	27.980	27.118	232,367
2024-03-04	28.355	28.790	27.970	28.425	27.549	167,026
2024-03-01	26.590	27.290	25.600	27.280	26.440	519,230
2024-02-29	26.065	27.950	24.000	25.785	24.991	2,160,191
2024-02-28	31.770	32.270	30.950	31.525	30.554	399,706
2024-02-27	32.535	32.800	31.410	31.935	30.951	249,148
2024-02-26	32.895	33.440	32.040	32.685	31.678	133,748
2024-02-23	34.785	34.810	33.240	33.350	32.323	75,610
2024-02-22	35.175	36.150	33.680	34.615	33.549	852,856
2024-02-21	33.845	34.130	33.370	33.795	32.754	25,896
2024-02-20	34.195	34.650	33.540	33.855	32.812	90,252
2024-02-19	34.420	35.010	34.360	34.595	33.529	604,588
2024-02-16	35.075	36.180	33.520	34.640	33.573	215,684
2024-02-15	33.840	34.650	33.290	33.520	32.487	71,705
2024-02-14	33.400	33.690	32.850	33.410	32.381	51,928
2024-02-13	34.240	34.300	32.860	33.610	32.575	51,073
2024-02-12	34.645	34.860	34.340	34.500	33.437	79,530
2024-02-09	33.335	34.720	33.320	34.550	33.486	98,214
2024-02-08	33.815	33.990	32.760	33.585	32.550	76,143
2024-02-07	32.645	34.070	32.260	33.635	32.599	72,301
2024-02-06	33.505	33.940	32.570	32.615	31.610	153,811
2024-02-05	33.410	33.620	32.420	33.440	32.410	137,314
2024-02-02	34.670	34.910	33.180	33.345	32.318	406,970
2024-02-01	34.770	35.320	34.510	34.585	33.520	461,083
2024-01-31	34.615	35.340	34.310	34.810	33.738	179,959
2024-01-30	35.825	35.890	34.900	35.120	34.038	49,447
2024-01-29	35.390	35.590	35.110	35.540	34.445	220,475
2024-01-26	35.305	36.420	35.170	35.685	34.586	76,671
2024-01-25	35.725	36.420	35.500	36.235	35.119	95,203
2024-01-24	34.995	36.330	34.100	36.165	35.051	577,633
2024-01-23	36.015	36.050	34.307	34.490	33.427	550,389
2024-01-22	36.210	36.610	35.270	35.925	34.818	411,704
2024-01-19	34.715	35.720	34.120	35.670	34.571	456,879
2024-01-18	33.085	34.380	32.450	34.275	33.219	137,740
2024-01-17	32.845	33.420	32.230	32.555	31.552	321,227
2024-01-16	32.665	33.290	32.240	33.215	32.192	41,974
2024-01-15	32.930	33.280	32.660	32.975	31.959	61,440
2024-01-12	32.965	33.290	32.820	33.060	32.042	589,408
2024-01-11	33.195	33.570	32.590	32.625	31.620	262,873
2024-01-10	33.810	33.870	33.010	33.270	32.245	464,866
2024-01-09	33.860	34.210	32.560	33.370	32.342	2,428,592
2024-01-08	34.290	34.340	33.670	33.785	32.744	483,819
2024-01-05	34.240	34.600	33.900	34.185	33.132	199,420
2024-01-04	33.595	35.500	32.740	34.510	33.447	454,266
2024-01-03	36.675	37.340	35.440	35.465	34.372	220,674
2024-01-02	38.735	39.080	36.700	36.860	35.724	209,451
2023-12-29	38.615	38.830	38.300	38.530	37.343	5,539
2023-12-28	38.690	39.000	38.430	38.515	37.328	24,350
2023-12-27	38.340	39.040	38.300	38.515	37.328	40,125
2023-12-22	38.465	38.910	37.530	37.810	36.645	36,849
2023-12-21	37.925	38.860	37.900	38.595	37.406	87,610
2023-12-20	38.335	38.510	37.370	38.125	36.950	80,544
2023-12-19	38.025	38.510	37.400	38.360	37.178	75,292

← NewerPage 12 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.