Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	34.165	35.610	32.190	35.025	35.025	175,492
2026-07-29	32.645	34.820	31.560	33.805	33.805	721,627
2026-07-28	37.170	38.190	33.660	34.778	34.778	130,015
2026-07-27	40.640	40.920	38.110	38.210	38.210	468,410
2026-07-24	39.530	40.610	39.420	39.905	39.905	19,906
2026-07-23	41.770	42.000	40.150	40.150	40.150	62,776
2026-07-22	41.490	42.440	41.120	41.775	41.775	137,002
2026-07-21	40.505	42.440	39.845	42.440	42.440	99,694
2026-07-20	39.520	40.180	38.400	39.706	39.706	254,969
2026-07-17	38.095	39.460	36.810	39.040	39.040	674,232
2026-07-16	42.705	42.880	39.420	39.675	39.675	332,300
2026-07-15	45.075	45.210	41.740	41.850	41.850	116,380
2026-07-14	42.810	44.310	42.370	44.150	44.150	455,431
2026-07-13	42.370	44.050	41.920	42.890	42.890	81,479
2026-07-10	44.210	44.730	43.295	43.795	43.795	973,842
2026-07-09	44.390	45.840	43.970	45.195	45.195	60,676
2026-07-08	44.010	44.080	42.293	42.555	42.555	281,158
2026-07-07	47.310	48.270	43.950	44.070	44.070	122,234
2026-07-06	48.570	50.080	48.120	50.080	50.080	144,211
2026-07-03	47.940	49.500	47.550	49.390	49.390	45,190
2026-07-02	49.825	50.900	46.000	46.615	46.615	256,041
2026-07-01	53.330	54.320	51.060	51.630	51.630	282,866
2026-06-30	53.900	54.000	52.440	52.640	52.640	44,708
2026-06-29	52.060	53.180	49.977	51.910	51.910	26,026
2026-06-26	50.160	52.680	49.250	52.120	52.120	82,105
2026-06-25	55.250	55.440	51.320	52.880	52.880	138,540
2026-06-24	56.080	56.300	53.040	53.620	53.620	69,663
2026-06-23	57.800	57.900	55.420	55.620	55.620	363,059
2026-06-22	61.390	61.900	59.380	60.420	60.420	93,084
2026-06-19	60.070	62.100	59.320	60.020	60.020	54,994
2026-06-18	60.150	62.660	59.560	59.860	59.860	65,464
2026-06-17	58.700	60.320	57.990	59.610	59.610	42,885
2026-06-16	58.780	58.860	55.900	56.400	56.400	30,537
2026-06-15	58.150	59.220	57.500	58.920	58.920	122,767
2026-06-12	55.780	57.000	53.940	56.860	56.860	63,847
2026-06-11	54.470	56.160	53.720	55.130	55.130	270,807
2026-06-10	54.470	55.860	52.840	54.470	54.470	526,991
2026-06-09	57.580	58.500	55.100	55.410	55.410	556,952
2026-06-08	51.690	56.860	50.980	56.830	56.830	361,474
2026-06-05	55.610	57.240	54.040	55.010	55.010	347,005
2026-06-04	59.810	59.900	56.580	57.490	57.490	61,176
2026-06-03	58.260	60.740	57.160	60.310	60.310	93,764
2026-06-02	56.570	58.520	54.320	58.100	58.100	130,054
2026-06-01	59.210	59.660	54.980	55.670	55.670	131,305
2026-05-29	59.470	60.180	57.740	58.380	58.380	76,097
2026-05-28	57.200	59.580	56.700	58.980	58.980	91,748
2026-05-27	54.660	58.040	53.280	57.200	57.200	1,878,520
2026-05-26	53.960	54.140	52.280	53.170	53.170	767,298
2026-05-22	53.840	54.540	53.260	53.740	53.740	80,176
2026-05-21	52.610	53.720	50.000	52.540	52.540	70,954
2026-05-20	50.630	52.520	50.500	52.120	52.120	1,801,345
2026-05-19	50.630	53.200	50.000	50.070	50.070	118,354
2026-05-18	51.680	53.980	50.360	50.570	50.570	440,305
2026-05-15	53.520	55.280	50.560	51.550	51.550	794,402
2026-05-14	52.290	55.240	51.410	54.830	54.830	179,793
2026-05-13	48.305	51.660	48.110	51.460	51.310	86,057
2026-05-12	46.115	47.900	45.850	46.230	46.095	122,406
2026-05-11	50.540	50.840	47.530	47.930	47.790	82,914
2026-05-08	49.305	50.820	48.810	50.330	50.183	248,956
2026-05-07	50.220	50.860	48.640	48.820	48.678	394,933

← NewerPage 2 of 3 · 127 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.