Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	33.520	33.730	33.240	33.500	32.468	251,429
2023-09-22	33.310	33.820	33.080	33.790	32.749	51,079
2023-09-21	33.270	33.730	32.830	33.540	32.507	143,107
2023-09-20	33.790	34.030	33.580	33.910	32.865	143,336
2023-09-19	34.020	34.410	33.580	33.665	32.628	315,257
2023-09-18	34.900	34.900	33.950	34.180	33.127	52,135
2023-09-15	35.460	35.460	33.930	34.920	33.844	510,539
2023-09-14	35.790	35.820	35.310	35.425	34.334	96,349
2023-09-13	35.625	35.830	35.420	35.525	34.431	267,540
2023-09-12	35.810	36.270	35.680	35.695	34.595	39,053
2023-09-11	35.970	36.665	35.570	35.680	34.581	109,609
2023-09-08	36.005	36.010	34.900	35.740	34.639	192,014
2023-09-07	36.340	36.340	35.520	35.850	34.746	51,446
2023-09-06	36.585	36.880	36.390	36.635	35.506	459,580
2023-09-05	36.370	36.850	36.191	36.605	35.477	174,914
2023-09-04	36.020	36.510	35.630	36.340	35.220	1,869,493
2023-09-01	35.175	35.630	34.950	35.595	34.498	452,965
2023-08-31	35.340	35.547	34.670	35.135	34.053	245,814
2023-08-30	34.945	35.150	34.720	34.875	33.801	85,537
2023-08-29	34.975	35.070	34.500	34.960	33.883	40,949
2023-08-25	34.525	35.180	34.470	34.785	33.713	133,638
2023-08-24	36.720	37.080	34.840	34.880	33.805	126,073
2023-08-23	36.040	36.270	35.340	36.125	35.012	206,192
2023-08-22	35.715	36.350	35.680	35.905	34.799	159,758
2023-08-21	34.995	35.340	34.840	35.160	34.077	49,398
2023-08-18	34.665	35.110	34.540	34.990	33.912	464,005
2023-08-17	35.150	35.190	34.530	34.585	33.520	124,462
2023-08-16	35.190	35.610	35.150	35.385	34.295	98,026
2023-08-15	35.629	35.629	35.070	35.300	34.213	73,217
2023-08-14	35.115	35.640	34.970	35.415	34.324	76,283
2023-08-11	34.560	35.570	34.320	35.460	34.368	134,825
2023-08-10	34.600	34.960	34.150	34.575	33.510	969,537
2023-08-09	35.435	35.720	34.440	34.465	33.403	74,815
2023-08-08	35.220	35.760	35.100	35.230	34.145	46,317
2023-08-07	35.610	35.660	35.140	35.275	34.188	30,275
2023-08-04	35.810	35.880	35.140	35.530	34.435	56,711
2023-08-03	35.065	35.720	34.380	35.620	34.523	215,756
2023-08-02	35.415	35.740	35.010	35.520	34.426	184,520
2023-08-01	36.110	36.330	35.850	36.105	34.993	307,117
2023-07-31	35.735	36.320	35.390	36.220	35.104	181,794
2023-07-28	34.950	36.870	34.900	35.775	34.673	935,902
2023-07-27	32.500	35.560	32.490	34.715	33.646	684,882
2023-07-26	30.990	31.400	30.817	30.940	29.987	144,963
2023-07-25	31.010	31.410	30.560	31.130	30.171	134,371
2023-07-24	31.730	31.910	30.839	31.035	30.079	252,483
2023-07-21	30.180	31.880	30.110	31.820	30.840	221,039
2023-07-20	30.950	30.990	30.080	30.555	29.614	82,003
2023-07-19	31.335	31.490	31.170	31.285	30.321	46,964
2023-07-18	30.810	31.300	30.800	31.240	30.278	239,320
2023-07-17	30.370	30.870	30.300	30.725	29.778	129,050
2023-07-14	30.580	31.070	30.420	30.965	30.011	56,731
2023-07-13	30.110	30.780	30.100	30.545	29.604	165,444
2023-07-12	28.975	30.040	28.917	29.615	28.703	173,767
2023-07-11	29.400	29.440	28.290	28.355	27.481	132,547
2023-07-10	28.370	28.900	28.129	28.850	27.961	219,838
2023-07-07	27.880	28.910	27.600	28.695	27.811	222,171
2023-07-06	28.750	28.750	27.840	27.940	27.079	139,860
2023-07-05	30.425	30.500	28.860	29.110	28.213	186,966
2023-07-04	31.085	31.147	30.190	31.060	30.103	287,347
2023-07-03	31.040	31.780	30.750	31.190	30.229	222,305

← NewerPage 14 of 22 · 1,269 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.