Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	23.230	24.020	22.920	23.630	22.379	543,127
2022-04-19	22.410	23.200	22.330	23.040	21.821	347,235
2022-04-14	22.150	22.600	21.930	22.460	21.271	634,071
2022-04-13	21.015	22.340	21.000	22.175	21.001	140,397
2022-04-12	20.115	21.440	20.100	21.195	20.073	170,196
2022-04-11	20.390	21.030	20.110	20.520	19.434	190,212
2022-04-08	21.020	21.020	19.500	19.525	18.492	116,342
2022-04-07	20.850	21.220	20.672	20.755	19.657	307,976
2022-04-06	21.360	21.810	20.590	20.790	19.690	255,094
2022-04-05	21.265	21.990	21.190	21.435	20.301	867,850
2022-04-04	20.230	21.340	20.230	21.060	19.945	104,675
2022-04-01	20.085	20.220	19.850	20.035	18.975	98,536
2022-03-31	20.525	20.600	19.995	20.080	19.017	108,085
2022-03-30	20.825	20.910	20.250	20.290	19.216	46,886
2022-03-29	20.745	21.100	20.690	20.845	19.742	88,400
2022-03-28	20.780	20.850	20.340	20.400	19.320	66,208
2022-03-25	20.660	21.140	20.510	20.610	19.519	133,109
2022-03-24	20.125	20.560	19.920	20.530	19.444	52,844
2022-03-23	20.490	20.510	19.990	20.095	19.032	112,129
2022-03-22	20.300	20.630	20.180	20.380	19.301	319,157
2022-03-21	20.505	20.600	20.020	20.415	19.335	307,376
2022-03-18	19.860	20.550	19.745	20.425	19.344	131,345
2022-03-17	19.698	19.945	19.575	19.750	18.705	129,061
2022-03-16	18.973	19.625	18.855	19.578	18.541	150,282
2022-03-15	17.645	18.515	17.525	18.280	17.313	110,131
2022-03-14	17.715	18.095	17.330	17.795	16.853	177,523
2022-03-11	17.228	18.060	16.485	17.228	16.316	255,825
2022-03-10	18.323	18.390	17.235	17.410	16.489	241,673
2022-03-09	17.448	18.245	17.260	18.065	17.109	220,364
2022-03-08	16.755	17.665	16.580	16.783	15.894	233,561
2022-03-07	16.750	17.735	16.575	17.155	16.247	181,654
2022-03-04	18.678	19.100	17.560	17.680	16.744	528,263
2022-03-03	19.298	19.551	19.065	19.160	18.146	154,967
2022-03-02	18.475	19.625	18.435	19.408	18.380	310,573
2022-03-01	19.268	19.570	18.655	18.693	17.703	211,897
2022-02-28	18.723	19.675	18.720	19.393	18.366	635,528
2022-02-25	17.798	19.405	17.720	19.365	18.340	459,493
2022-02-24	15.930	17.655	15.930	17.373	16.453	444,631
2022-02-23	16.578	16.740	16.165	16.250	15.390	199,090
2022-02-22	15.300	16.445	15.300	16.385	15.518	315,203
2022-02-21	16.888	16.890	15.735	16.133	15.279	286,219
2022-02-18	16.863	17.095	16.620	16.735	15.849	47,102
2022-02-17	16.788	17.030	16.400	16.993	16.093	575,844
2022-02-16	17.243	17.285	16.825	16.980	16.081	113,384
2022-02-15	16.298	17.100	16.290	17.058	16.155	121,530
2022-02-14	15.890	16.515	15.880	16.365	15.499	200,476
2022-02-11	16.820	17.040	16.820	16.883	15.989	326,062
2022-02-10	17.650	17.695	16.850	17.178	16.268	189,906
2022-02-09	17.305	17.660	17.305	17.505	16.579	64,200
2022-02-08	16.878	17.180	16.770	16.953	16.055	96,474
2022-02-07	17.173	17.210	16.750	16.940	16.044	100,831
2022-02-04	17.415	17.415	16.725	16.950	16.053	129,576
2022-02-03	17.985	17.985	17.235	17.300	16.384	61,205
2022-02-02	18.580	18.666	18.205	18.328	17.358	61,083
2022-02-01	18.420	18.600	18.045	18.243	17.277	46,907
2022-01-31	17.880	18.170	17.745	18.060	17.104	91,676
2022-01-28	17.933	17.970	17.295	17.605	16.673	63,918
2022-01-27	17.960	18.855	17.960	18.050	17.095	95,768
2022-01-26	18.213	18.720	18.175	18.498	17.519	281,270
2022-01-25	18.078	18.205	17.560	18.040	17.085	110,423

← NewerPage 20 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.