Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	18.823	18.975	17.400	17.883	16.936	317,029
2022-01-21	19.403	19.415	18.855	19.238	18.219	78,262
2022-01-20	19.430	19.935	19.410	19.780	18.733	419,957
2022-01-19	19.160	19.905	19.035	19.380	18.354	70,729
2022-01-18	20.375	20.420	19.660	19.663	18.622	271,375
2022-01-17	20.125	20.470	19.920	20.290	19.216	103,770
2022-01-14	19.870	20.300	19.800	19.823	18.773	107,900
2022-01-13	19.620	20.380	19.620	20.020	18.961	96,777
2022-01-12	19.565	19.755	19.290	19.508	18.475	427,013
2022-01-11	18.945	19.490	18.800	19.360	18.335	1,064,554
2022-01-10	19.238	19.775	18.565	18.655	17.668	469,536
2022-01-07	17.985	18.585	17.985	18.510	17.530	629,283
2022-01-06	17.703	17.925	17.525	17.823	16.879	400,335
2022-01-05	18.010	18.283	18.010	18.160	17.199	92,106
2022-01-04	18.520	18.520	17.780	17.873	16.927	106,942
2021-12-31	17.868	17.868	17.868	17.868	16.922	0
2021-12-30	17.815	17.920	17.735	17.868	16.922	84,954
2021-12-29	18.245	18.365	17.770	17.868	16.922	126,329
2021-12-24	17.748	17.748	17.748	17.748	16.808	0
2021-12-23	17.935	17.935	17.650	17.748	16.808	48,138
2021-12-22	17.490	17.765	17.440	17.708	16.770	170,786
2021-12-21	17.275	17.530	17.075	17.343	16.425	139,632
2021-12-20	16.555	17.225	16.555	17.045	16.143	116,437
2021-12-17	16.540	17.035	16.370	16.970	16.072	303,639
2021-12-16	17.415	17.440	16.645	16.675	15.793	133,824
2021-12-15	16.578	16.830	16.535	16.760	15.873	67,924
2021-12-14	16.858	16.940	16.340	16.375	15.508	54,507
2021-12-13	17.098	17.315	16.820	16.878	15.984	64,979
2021-12-10	16.885	17.220	16.820	17.018	16.117	43,975
2021-12-09	17.375	17.375	17.145	17.255	16.342	72,293
2021-12-08	17.950	18.045	17.425	17.468	16.543	188,767
2021-12-07	17.210	17.980	17.190	17.778	16.837	247,436
2021-12-06	17.720	17.730	16.590	16.758	15.871	166,607
2021-12-03	17.455	17.455	17.455	17.455	16.531	73,200
2021-12-02	18.398	18.435	17.495	17.733	16.794	184,947
2021-12-01	18.013	18.685	17.950	18.618	17.632	155,496
2021-11-30	18.088	18.088	17.705	17.770	16.830	228,812
2021-11-29	18.143	18.500	18.085	18.253	17.287	105,577
2021-11-26	18.245	18.910	17.950	17.953	17.002	135,949
2021-11-25	18.915	18.915	18.600	18.895	17.895	164,530
2021-11-24	20.125	20.360	17.920	18.910	17.909	746,436
2021-11-23	20.920	20.940	20.080	20.215	19.145	111,577
2021-11-22	21.575	21.721	21.280	21.390	20.258	59,411
2021-11-19	21.550	21.760	21.450	21.710	20.561	60,532
2021-11-18	21.560	21.840	21.537	21.580	20.438	64,440
2021-11-17	21.935	22.030	21.500	21.570	20.428	48,621
2021-11-16	21.810	21.920	21.790	21.825	20.670	38,206
2021-11-15	21.315	21.876	21.280	21.680	20.533	55,294
2021-11-12	21.085	21.310	20.770	21.235	20.111	294,249
2021-11-11	20.290	21.070	20.150	20.945	19.837	114,428
2021-11-10	20.680	20.950	20.170	20.460	19.377	241,649
2021-11-09	20.845	20.851	20.490	20.690	19.595	185,582
2021-11-08	20.720	21.420	20.340	20.850	19.747	113,102
2021-11-05	20.520	21.460	20.361	20.845	19.742	193,891
2021-11-04	21.865	22.500	20.160	20.440	19.358	518,158
2021-11-03	21.260	21.570	21.260	21.355	20.225	52,514
2021-11-02	21.020	21.390	20.820	21.215	20.092	66,270
2021-11-01	20.775	21.210	20.590	20.900	19.794	114,460
2021-10-29	20.780	20.790	20.190	20.545	19.458	184,568
2021-10-28	20.670	21.040	20.670	20.940	19.832	108,811

← NewerPage 21 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.