Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	29.270	29.360	28.550	29.080	27.864	113,656
2023-01-06	28.105	28.930	27.950	28.905	27.697	128,181
2023-01-05	27.445	28.240	26.880	28.235	27.055	233,441
2023-01-04	27.665	27.750	26.751	27.530	26.379	498,762
2023-01-03	27.420	27.970	27.290	27.395	26.250	229,519
2022-12-30	27.485	27.580	26.940	27.125	25.991	18,807
2022-12-29	27.265	27.860	27.250	27.715	26.556	61,583
2022-12-28	27.360	27.490	26.990	27.265	26.125	150,910
2022-12-23	28.160	28.500	27.600	28.235	27.055	73,723
2022-12-22	29.215	29.330	28.370	28.370	27.184	113,391
2022-12-21	28.950	29.500	28.820	29.240	28.018	233,946
2022-12-20	28.885	29.400	28.830	29.065	27.850	41,662
2022-12-19	29.440	29.980	29.380	29.505	28.272	43,191
2022-12-16	30.270	30.480	29.070	29.290	28.066	331,772
2022-12-15	30.905	31.740	30.320	30.410	29.139	156,937
2022-12-14	31.355	31.730	31.096	31.230	29.924	822,052
2022-12-13	31.425	31.610	30.700	31.375	30.063	357,160
2022-12-12	30.440	31.330	30.350	31.175	29.872	323,925
2022-12-09	31.335	31.370	30.410	30.560	29.282	261,408
2022-12-08	30.800	31.340	30.350	31.165	29.862	124,776
2022-12-07	30.950	31.020	30.130	30.725	29.441	204,691
2022-12-06	31.845	32.010	31.050	31.245	29.939	51,539
2022-12-05	31.660	31.860	31.130	31.650	30.327	81,554
2022-12-02	31.455	31.960	30.580	31.065	29.766	300,209
2022-12-01	31.665	32.180	31.260	31.615	30.293	82,119
2022-11-30	30.080	31.230	29.940	30.905	29.613	1,069,378
2022-11-29	30.015	30.570	29.840	29.940	28.688	105,105
2022-11-28	29.085	30.340	29.040	29.860	28.612	109,546
2022-11-25	30.685	30.830	29.900	29.995	28.741	362,566
2022-11-24	30.740	30.970	30.570	30.775	29.488	195,451
2022-11-23	30.015	31.020	30.000	30.755	29.469	331,642
2022-11-22	28.885	30.040	28.410	29.935	28.684	193,712
2022-11-21	29.050	29.560	29.050	29.160	27.941	129,374
2022-11-18	29.195	29.360	28.670	29.215	27.994	130,940
2022-11-17	28.320	29.020	28.280	28.955	27.745	128,983
2022-11-16	28.890	29.040	27.958	28.045	26.873	256,114
2022-11-15	28.895	29.180	28.670	28.870	27.663	1,074,852
2022-11-14	28.575	29.020	28.340	28.785	27.582	293,905
2022-11-11	28.710	29.150	28.250	28.355	27.170	259,327
2022-11-10	26.515	28.400	26.450	28.200	27.021	178,342
2022-11-09	26.760	27.200	26.330	26.580	25.469	165,372
2022-11-08	25.200	27.070	25.120	26.785	25.665	635,247
2022-11-07	25.585	25.720	25.030	25.110	24.060	453,715
2022-11-04	25.325	26.190	25.130	25.555	24.487	183,799
2022-11-03	24.420	25.470	24.380	25.060	24.012	108,175
2022-11-02	25.535	25.670	24.958	25.050	24.003	206,291
2022-11-01	25.580	26.100	25.310	25.505	24.439	237,002
2022-10-31	25.880	26.070	24.740	24.820	23.782	383,087
2022-10-28	25.440	26.070	25.150	25.480	24.415	351,885
2022-10-27	26.670	28.830	25.040	26.615	25.502	797,149
2022-10-26	29.125	29.350	28.330	28.680	27.481	410,832
2022-10-25	28.475	29.370	28.040	29.315	28.090	263,742
2022-10-24	28.140	28.680	27.610	28.320	27.136	155,713
2022-10-21	27.545	28.050	26.910	27.765	26.604	125,800
2022-10-20	27.010	27.770	26.770	27.690	26.532	196,548
2022-10-19	26.560	27.430	26.249	27.135	26.001	219,369
2022-10-18	26.010	27.190	26.000	26.385	25.282	208,085
2022-10-17	24.770	25.820	24.770	25.345	24.285	595,612
2022-10-14	26.255	26.440	24.550	24.810	23.773	128,452
2022-10-13	24.845	26.080	23.910	26.030	24.942	407,217

← NewerPage 17 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.