Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	38.065	38.680	37.170	37.295	36.146	334,916
2023-12-15	38.295	38.870	37.630	38.315	37.135	285,010
2023-12-14	39.490	39.870	38.000	38.105	36.931	210,285
2023-12-13	37.725	39.200	37.490	38.900	37.702	336,693
2023-12-12	36.720	39.150	35.850	38.925	37.726	702,450
2023-12-11	35.805	36.350	35.620	36.145	35.031	60,015
2023-12-08	35.425	36.230	35.170	35.950	34.842	75,708
2023-12-07	34.940	35.530	33.940	35.365	34.276	170,373
2023-12-06	34.305	35.440	33.910	35.295	34.208	236,258
2023-12-05	32.810	34.200	32.600	33.995	32.948	828,112
2023-12-04	33.695	34.090	32.450	32.610	31.605	312,856
2023-12-01	33.320	34.740	32.500	33.725	32.686	195,026
2023-11-30	32.845	33.860	32.830	33.525	32.492	346,696
2023-11-29	31.955	33.105	31.670	33.105	32.085	218,076
2023-11-28	31.555	31.970	31.210	31.870	30.888	191,632
2023-11-27	30.970	31.700	30.320	31.625	30.651	143,622
2023-11-24	30.935	31.290	30.810	30.885	29.934	46,791
2023-11-23	30.930	31.250	30.730	31.200	30.239	85,660
2023-11-22	30.595	31.020	29.960	30.880	29.929	69,935
2023-11-21	30.575	31.300	30.380	30.760	29.812	241,145
2023-11-20	30.225	30.690	29.430	30.535	29.594	219,370
2023-11-17	29.380	30.380	28.620	30.340	29.405	550,967
2023-11-16	29.430	29.820	29.320	29.575	28.664	84,251
2023-11-15	28.935	29.790	28.790	29.575	28.664	102,743
2023-11-14	27.945	28.700	27.270	28.580	27.700	85,915
2023-11-13	28.215	28.340	27.710	28.070	27.205	88,358
2023-11-10	27.870	28.090	26.840	28.085	27.220	332,488
2023-11-09	27.830	28.230	27.700	28.110	27.244	108,644
2023-11-08	27.675	27.930	27.431	27.930	27.070	279,857
2023-11-07	27.895	28.260	27.200	27.725	26.871	94,386
2023-11-06	28.055	28.230	27.540	27.925	27.065	129,431
2023-11-03	27.285	28.020	27.040	27.720	26.866	216,930
2023-11-02	26.630	27.370	26.580	27.155	26.318	352,301
2023-11-01	26.725	26.990	25.900	25.900	25.102	382,729
2023-10-31	26.650	27.220	26.420	26.520	25.703	345,649
2023-10-30	28.235	28.350	26.700	26.810	25.984	216,478
2023-10-27	28.155	28.270	26.880	27.905	27.045	251,840
2023-10-26	26.585	28.920	26.280	28.360	27.486	260,137
2023-10-25	29.640	29.780	28.040	28.270	27.399	204,759
2023-10-24	29.260	29.830	28.840	29.445	28.538	272,917
2023-10-23	28.665	29.360	28.440	29.180	28.281	313,971
2023-10-20	28.990	29.240	28.480	28.615	27.733	241,095
2023-10-19	28.340	29.440	28.330	28.430	27.554	136,287
2023-10-18	28.540	29.390	27.270	28.430	27.554	126,228
2023-10-17	28.960	29.330	28.540	29.190	28.291	610,128
2023-10-16	30.050	30.120	28.900	29.090	28.194	381,391
2023-10-13	31.000	31.120	29.720	30.090	29.163	132,951
2023-10-12	31.580	31.830	30.382	30.985	30.030	138,484
2023-10-11	31.145	31.990	30.220	31.340	30.375	225,314
2023-10-10	32.515	32.690	30.720	31.815	30.835	262,382
2023-10-09	32.755	33.050	32.150	32.225	31.232	168,336
2023-10-06	33.490	33.820	32.100	33.015	31.998	331,978
2023-10-05	34.925	35.360	33.330	33.425	32.395	199,613
2023-10-04	33.370	34.890	33.210	34.760	33.689	260,014
2023-10-03	34.160	34.248	33.810	33.925	32.880	39,680
2023-10-02	35.080	35.140	33.880	34.155	33.103	41,246
2023-09-29	35.150	35.430	34.811	35.040	33.961	167,710
2023-09-28	33.750	34.570	33.700	34.435	33.374	96,187
2023-09-27	33.035	33.880	32.980	33.635	32.599	76,938
2023-09-26	33.220	33.500	33.040	33.110	32.090	604,605

← NewerPage 13 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.