Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	31.090	31.170	30.560	30.650	29.369	37,930
2023-03-31	31.720	31.750	31.180	31.365	30.054	639,352
2023-03-30	31.110	31.810	30.950	31.710	30.384	333,292
2023-03-29	29.940	31.000	29.940	30.855	29.565	455,996
2023-03-28	29.910	30.100	29.280	29.520	28.286	131,179
2023-03-27	29.295	29.980	29.230	29.845	28.597	104,791
2023-03-24	29.430	29.750	28.830	29.025	27.812	149,118
2023-03-23	28.415	29.524	28.280	29.435	28.204	212,367
2023-03-22	28.535	28.560	28.090	28.335	27.150	171,339
2023-03-21	28.615	28.920	28.500	28.505	27.313	126,315
2023-03-20	27.990	28.443	27.240	28.355	27.170	660,253
2023-03-17	28.005	28.600	27.700	28.165	26.988	130,510
2023-03-16	27.570	28.060	27.210	27.980	26.810	230,453
2023-03-15	27.915	28.190	27.020	27.560	26.408	71,255
2023-03-14	27.020	28.290	26.950	28.125	26.949	126,772
2023-03-13	27.887	27.887	25.980	26.975	25.847	179,390
2023-03-10	27.435	28.250	27.400	27.900	26.734	120,452
2023-03-09	29.190	29.210	27.790	27.880	26.714	221,452
2023-03-08	28.455	29.290	28.290	29.170	27.951	109,960
2023-03-07	29.030	29.370	28.500	28.595	27.400	612,011
2023-03-06	29.085	29.390	28.730	29.280	28.056	98,120
2023-03-03	28.150	29.020	28.150	29.005	27.792	107,816
2023-03-02	28.260	28.630	27.030	27.835	26.671	524,514
2023-03-01	29.860	30.720	29.660	29.710	28.468	617,585
2023-02-28	28.330	29.720	28.120	29.015	27.802	451,494
2023-02-27	25.370	25.920	25.370	25.745	24.669	194,026
2023-02-24	25.665	25.920	25.060	25.340	24.281	209,079
2023-02-23	25.425	25.880	25.270	25.540	24.472	387,409
2023-02-22	25.310	25.540	25.180	25.375	24.314	91,510
2023-02-21	25.510	25.760	25.240	25.520	24.453	353,665
2023-02-20	25.520	25.760	25.220	25.495	24.429	107,302
2023-02-17	25.235	26.050	25.160	25.880	24.798	164,187
2023-02-16	25.510	25.590	25.140	25.550	24.482	71,437
2023-02-15	25.540	25.540	25.130	25.185	24.132	210,570
2023-02-14	25.715	25.850	25.440	25.500	24.434	391,509
2023-02-13	24.545	25.720	24.520	25.570	24.501	1,037,278
2023-02-10	25.600	25.600	24.730	25.040	23.993	619,038
2023-02-09	25.595	26.460	25.330	26.125	25.033	116,037
2023-02-08	26.710	26.710	25.320	25.520	24.453	1,012,322
2023-02-07	27.100	27.100	25.920	26.305	25.205	698,886
2023-02-06	27.220	27.270	26.750	27.125	25.991	171,296
2023-02-03	27.780	28.030	27.100	27.580	26.427	314,073
2023-02-02	28.240	28.730	27.900	28.070	26.897	271,402
2023-02-01	27.055	27.570	26.990	27.420	26.274	113,168
2023-01-31	26.955	27.410	26.650	27.165	26.029	423,470
2023-01-30	28.090	28.140	26.860	27.165	26.029	550,212
2023-01-27	28.155	28.680	27.920	28.090	26.916	449,439
2023-01-26	28.560	29.040	27.900	28.015	26.844	196,455
2023-01-25	29.930	30.310	27.970	28.370	27.184	448,275
2023-01-24	30.650	31.308	30.630	31.240	29.934	178,890
2023-01-23	29.710	30.470	29.580	30.440	29.167	90,000
2023-01-20	28.930	29.600	28.750	29.330	28.104	233,346
2023-01-19	29.250	30.130	28.710	28.710	27.510	150,593
2023-01-18	28.820	29.520	28.820	29.445	28.214	155,018
2023-01-17	28.310	28.890	28.077	28.585	27.390	90,472
2023-01-16	28.935	29.120	27.980	28.250	27.069	193,341
2023-01-13	28.395	28.630	28.210	28.520	27.328	163,876
2023-01-12	28.760	28.860	27.820	28.295	27.112	272,954
2023-01-11	29.135	30.160	28.700	28.700	27.500	219,552
2023-01-10	28.725	28.807	27.600	28.255	27.074	199,898

← NewerPage 16 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.