Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	24.570	25.240	24.460	25.105	24.056	217,947
2022-10-11	25.445	25.650	24.520	24.620	23.591	52,478
2022-10-10	26.280	26.680	25.716	25.805	24.726	99,230
2022-10-07	27.325	27.760	26.650	26.745	25.627	180,396
2022-10-06	27.640	27.780	26.980	27.745	26.585	148,550
2022-10-05	26.800	27.490	26.800	27.405	26.259	183,353
2022-10-04	25.955	27.080	25.900	26.890	25.766	284,644
2022-10-03	24.695	25.510	23.670	25.475	24.410	98,052
2022-09-30	24.565	25.010	24.000	24.885	23.845	348,453
2022-09-29	25.180	26.050	24.380	24.525	23.500	205,624
2022-09-28	25.055	25.370	24.059	25.245	24.190	272,144
2022-09-27	25.200	26.070	25.200	25.475	24.410	104,296
2022-09-26	24.270	25.270	24.240	24.915	23.873	140,447
2022-09-23	24.640	24.720	23.970	24.710	23.677	151,279
2022-09-22	25.165	25.500	24.660	24.675	23.643	226,477
2022-09-21	24.440	25.820	24.440	25.670	24.597	75,416
2022-09-20	24.200	24.600	23.840	24.560	23.533	101,670
2022-09-16	24.210	24.770	24.050	24.305	23.289	109,445
2022-09-15	25.020	25.730	24.590	24.590	23.562	165,951
2022-09-14	24.975	25.730	24.780	25.255	24.199	87,757
2022-09-13	25.585	26.460	25.030	25.180	24.127	173,955
2022-09-12	25.205	25.750	24.800	25.555	24.487	510,152
2022-09-09	24.960	25.400	24.960	25.125	24.075	70,427
2022-09-08	24.400	25.050	23.900	24.955	23.912	115,756
2022-09-07	22.577	24.180	22.577	24.095	23.088	183,889
2022-09-06	23.205	23.560	22.350	22.625	21.679	93,784
2022-09-05	22.960	23.320	22.860	23.180	22.211	330,978
2022-09-02	22.960	23.650	22.860	23.555	22.570	172,825
2022-09-01	23.110	23.110	22.470	22.645	21.698	91,108
2022-08-31	23.405	24.020	23.370	23.440	22.460	141,228
2022-08-30	22.720	23.820	22.680	23.220	22.249	154,359
2022-08-26	24.280	24.640	23.628	23.695	22.704	354,033
2022-08-25	23.800	24.160	23.570	23.975	22.973	88,392
2022-08-24	22.705	23.502	22.550	23.410	22.431	148,497
2022-08-23	22.685	23.200	22.650	22.800	21.847	241,755
2022-08-22	23.750	23.960	22.790	22.865	21.909	67,111
2022-08-19	23.950	24.380	23.900	24.010	23.006	48,955
2022-08-18	23.770	24.346	23.680	24.255	23.241	61,162
2022-08-17	24.235	24.850	23.580	23.605	22.618	65,912
2022-08-16	24.610	25.020	24.250	24.485	23.461	83,480
2022-08-15	24.670	24.900	24.590	24.670	23.639	36,709
2022-08-12	24.345	24.510	23.860	24.510	23.485	133,434
2022-08-11	24.490	24.600	24.100	24.370	23.351	41,407
2022-08-10	23.370	24.450	23.130	24.405	23.385	83,763
2022-08-09	24.040	24.230	23.520	23.630	22.642	689,121
2022-08-08	24.840	24.859	24.060	24.090	23.083	241,524
2022-08-05	25.655	26.140	24.560	24.560	23.533	220,231
2022-08-04	25.500	25.830	25.385	25.385	24.324	175,165
2022-08-03	25.250	25.640	25.110	25.270	24.214	233,539
2022-08-02	25.160	25.290	24.480	25.270	24.214	402,901
2022-08-01	25.105	25.690	24.680	25.535	24.468	131,623
2022-07-29	26.165	26.300	24.860	25.210	24.156	180,614
2022-07-28	26.755	27.070	25.650	26.120	25.028	192,722
2022-07-27	25.780	26.040	25.650	25.720	24.645	219,620
2022-07-26	26.685	26.720	25.280	25.640	24.568	78,389
2022-07-25	27.095	27.147	26.350	26.730	25.613	92,006
2022-07-22	26.432	27.660	26.432	26.685	25.569	228,741
2022-07-21	25.225	26.390	25.220	26.320	25.220	94,182
2022-07-20	24.000	25.230	23.700	25.145	24.094	129,446
2022-07-19	23.810	23.970	22.480	23.950	22.949	176,590

← NewerPage 18 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.