Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	31.040	31.780	30.750	31.190	30.229	222,305
2023-06-30	30.220	31.350	30.220	31.160	30.200	100,173
2023-06-29	29.525	30.520	28.970	30.275	29.342	321,425
2023-06-28	28.465	28.620	28.108	28.520	27.641	61,795
2023-06-27	28.620	28.620	27.770	28.175	27.307	138,363
2023-06-26	29.470	29.590	28.090	28.905	28.015	247,944
2023-06-23	29.740	29.780	28.930	29.345	28.441	56,337
2023-06-22	29.105	29.870	29.010	29.820	28.901	338,436
2023-06-21	29.720	29.920	29.380	29.485	28.577	96,569
2023-06-20	29.835	30.250	29.420	29.890	28.969	31,631
2023-06-19	30.380	30.380	29.540	29.735	28.819	261,809
2023-06-16	30.515	30.540	30.140	30.385	29.449	371,715
2023-06-15	31.090	31.190	30.000	30.500	29.560	433,716
2023-06-14	31.500	31.500	30.410	30.705	29.759	241,347
2023-06-13	31.550	31.950	31.540	31.635	30.660	184,561
2023-06-12	30.780	31.450	30.700	31.315	30.350	259,672
2023-06-09	30.490	30.890	30.490	30.730	29.783	61,183
2023-06-08	29.675	30.470	29.480	30.470	29.531	92,866
2023-06-07	30.100	30.280	29.360	29.915	28.993	281,870
2023-06-06	29.015	30.160	29.010	30.135	29.207	376,639
2023-06-05	29.070	29.570	28.730	29.235	28.334	155,369
2023-06-02	29.450	29.450	28.600	28.985	28.092	376,028
2023-06-01	29.030	29.390	28.690	29.210	28.310	639,151
2023-05-31	28.885	29.320	28.680	28.975	28.082	86,852
2023-05-30	29.555	29.790	28.820	29.075	28.179	457,156
2023-05-26	28.765	29.230	28.740	29.185	28.286	116,163
2023-05-25	28.955	29.130	28.190	28.395	27.520	76,057
2023-05-24	28.615	28.670	28.000	28.115	27.249	117,784
2023-05-23	28.860	29.200	28.760	28.815	27.927	100,553
2023-05-22	28.790	29.150	28.500	29.005	28.111	120,514
2023-05-19	28.305	28.970	27.710	28.925	28.034	499,241
2023-05-18	27.340	28.270	27.340	28.175	27.307	81,567
2023-05-17	27.205	27.459	26.960	27.320	26.178	92,855
2023-05-16	27.210	27.550	27.030	27.265	26.125	79,177
2023-05-15	27.095	27.170	26.840	27.155	26.020	83,589
2023-05-12	27.065	27.099	26.820	27.070	25.938	135,204
2023-05-11	27.625	27.740	26.850	26.965	25.838	165,195
2023-05-10	27.030	27.427	26.727	27.365	26.221	307,332
2023-05-09	26.930	27.090	26.750	26.995	25.866	79,234
2023-05-05	26.910	27.260	26.770	27.190	26.053	142,839
2023-05-04	25.900	27.000	25.900	26.845	25.723	704,080
2023-05-03	25.755	26.000	25.580	25.860	24.779	103,398
2023-05-02	25.945	26.120	25.630	25.710	24.635	175,791
2023-04-28	25.450	26.260	25.420	25.755	24.678	206,369
2023-04-27	26.230	26.340	24.360	25.175	24.123	1,276,425
2023-04-26	27.445	27.620	26.580	27.595	26.441	117,486
2023-04-25	27.905	27.940	27.490	27.590	26.437	115,998
2023-04-24	27.905	28.510	27.720	28.235	27.055	71,869
2023-04-21	28.335	28.520	27.770	27.995	26.825	220,919
2023-04-20	28.740	28.820	28.220	28.450	27.261	81,437
2023-04-19	28.945	29.031	28.290	28.585	27.390	93,070
2023-04-18	28.930	29.390	28.880	29.090	27.874	58,293
2023-04-17	29.150	29.200	28.410	28.615	27.419	54,283
2023-04-14	29.070	29.620	29.070	29.235	28.013	41,710
2023-04-13	29.885	30.030	28.260	29.220	27.998	681,040
2023-04-12	30.710	30.760	29.870	29.940	28.688	127,193
2023-04-11	30.960	31.420	30.879	31.065	29.766	44,333
2023-04-06	30.470	30.910	30.363	30.815	29.527	200,600
2023-04-05	30.180	30.780	30.140	30.460	29.187	223,629
2023-04-04	30.810	30.970	30.260	30.520	29.244	314,783

← NewerPage 15 of 22 · 1,270 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.