Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	25.630	25.650	23.540	24.020	23.016	485,256
2022-07-15	24.865	25.340	24.720	25.220	24.166	101,930
2022-07-14	24.460	24.850	24.210	24.650	23.620	125,207
2022-07-13	23.750	24.450	23.590	24.425	23.404	80,308
2022-07-12	23.600	24.500	23.360	23.870	22.872	68,446
2022-07-11	23.590	24.710	23.590	23.975	22.973	112,276
2022-07-08	23.665	24.220	23.460	24.180	23.169	106,040
2022-07-07	22.800	23.910	22.800	23.600	22.613	141,901
2022-07-06	21.560	22.470	21.560	22.175	21.248	404,453
2022-07-05	22.680	22.740	20.350	21.210	20.323	144,740
2022-07-04	22.865	22.950	22.390	22.450	21.512	294,498
2022-07-01	23.530	23.530	22.480	22.715	21.765	759,541
2022-06-30	23.905	24.220	23.510	24.160	23.150	208,482
2022-06-29	24.525	24.790	24.330	24.535	23.509	69,588
2022-06-28	25.090	25.360	24.790	24.895	23.854	139,227
2022-06-27	24.210	25.080	24.020	24.985	23.941	219,605
2022-06-24	23.080	24.150	23.080	23.985	22.982	97,152
2022-06-23	23.140	23.140	22.690	22.780	21.828	83,002
2022-06-22	23.250	23.570	22.750	23.395	22.417	32,361
2022-06-21	23.150	23.830	23.150	23.725	22.733	65,935
2022-06-20	22.745	23.119	22.370	23.070	22.106	27,406
2022-06-17	22.760	23.040	22.340	22.555	21.612	189,403
2022-06-16	24.185	24.250	22.400	22.585	21.641	194,165
2022-06-15	23.440	24.350	23.250	24.280	23.265	209,296
2022-06-14	23.755	23.931	23.250	23.390	22.412	208,204
2022-06-13	24.735	25.090	23.600	23.750	22.757	235,638
2022-06-10	26.225	26.490	25.580	25.660	24.587	305,768
2022-06-09	27.350	27.450	26.740	26.840	25.718	51,201
2022-06-08	27.370	27.550	27.160	27.440	26.293	80,345
2022-06-07	26.830	27.480	26.800	27.140	26.005	392,478
2022-06-06	27.015	27.220	26.900	26.900	25.775	269,411
2022-06-01	27.525	27.700	27.100	27.520	26.370	388,969
2022-05-31	27.820	27.980	27.290	27.525	26.374	127,128
2022-05-30	27.500	28.130	27.500	27.835	26.671	281,672
2022-05-27	26.110	27.070	26.110	26.940	25.814	567,762
2022-05-26	25.785	25.970	25.260	25.910	24.827	101,310
2022-05-25	25.710	26.070	20.000	25.855	24.487	104,140
2022-05-24	25.780	26.300	25.590	25.675	24.316	59,924
2022-05-23	25.830	26.140	25.770	25.985	24.610	58,433
2022-05-20	25.735	26.160	25.370	25.480	24.132	39,660
2022-05-19	24.990	25.760	24.740	25.615	24.259	252,531
2022-05-18	25.310	25.750	25.310	25.490	24.141	109,222
2022-05-17	24.470	25.330	24.190	25.165	23.833	347,462
2022-05-16	24.305	24.441	23.910	24.015	22.744	48,249
2022-05-13	23.835	24.480	23.690	24.205	22.924	186,755
2022-05-12	23.925	24.110	23.040	23.570	22.323	71,791
2022-05-11	23.685	24.480	23.530	24.455	23.161	140,163
2022-05-10	23.980	24.150	23.265	23.265	22.034	126,009
2022-05-09	24.345	24.350	23.110	23.770	22.512	436,492
2022-05-06	23.655	24.610	23.236	24.485	23.189	293,524
2022-05-05	23.625	23.650	22.680	23.580	22.332	440,217
2022-05-04	24.600	25.070	24.200	24.490	23.194	174,191
2022-05-03	24.400	24.720	24.210	24.510	23.213	240,978
2022-04-29	24.240	26.200	24.200	24.715	23.407	923,430
2022-04-28	22.740	23.160	22.740	23.040	21.821	158,949
2022-04-27	22.490	22.830	22.220	22.520	21.328	210,102
2022-04-26	23.560	23.560	22.480	22.595	21.399	899,345
2022-04-25	22.895	23.440	22.850	23.015	21.797	271,608
2022-04-22	23.180	23.680	23.180	23.415	22.176	321,516
2022-04-21	23.710	24.320	23.690	23.740	22.484	341,796

← NewerPage 19 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.