Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	51.990	52.160	49.360	49.880	49.735	183,413
2026-05-05	48.820	52.020	48.440	51.630	51.480	384,399
2026-05-01	46.710	46.710	46.710	46.710	46.574	0
2026-04-30	44.665	48.050	44.470	46.710	46.574	224,170
2026-04-29	43.460	44.990	43.000	44.570	44.440	91,405
2026-04-28	43.645	44.890	42.500	43.460	43.333	228,526
2026-04-27	46.725	46.750	44.120	44.270	44.141	151,088
2026-04-24	46.830	48.090	46.340	46.915	46.778	411,839
2026-04-23	47.055	47.110	38.750	46.290	46.155	637,016
2026-04-22	45.405	46.875	45.230	46.345	46.210	1,274,935
2026-04-21	45.540	45.710	44.660	45.460	45.328	359,475
2026-04-20	43.920	44.555	43.080	43.315	43.189	224,764
2026-04-17	41.375	45.040	40.610	44.190	44.061	400,950
2026-04-16	39.775	41.180	38.490	40.870	40.751	1,592,259
2026-04-15	37.490	42.520	37.270	42.280	42.157	702,711
2026-04-14	36.655	36.930	35.260	35.425	35.322	149,663
2026-04-13	36.230	37.970	36.150	36.975	36.867	300,454
2026-04-10	36.840	38.240	36.740	38.150	38.039	439,172
2026-04-09	37.220	37.460	35.990	36.370	36.264	167,979
2026-04-08	36.760	37.640	35.480	37.415	37.306	395,738
2026-04-07	33.045	33.960	32.795	33.575	33.477	52,543
2026-04-02	32.540	33.790	32.240	33.290	33.193	56,945
2026-04-01	34.280	34.550	32.940	33.700	33.602	1,162,058
2026-03-31	31.790	32.820	30.830	32.755	32.660	419,284
2026-03-30	33.545	34.280	32.150	32.620	32.525	63,799
2026-03-27	35.145	35.550	32.400	33.840	33.741	136,601
2026-03-26	36.510	36.570	34.520	35.445	35.342	328,203
2026-03-25	34.605	36.710	34.300	36.575	36.468	256,936
2026-03-24	34.235	34.300	32.740	33.735	33.637	794,713
2026-03-23	31.380	34.880	31.120	34.235	34.135	400,854
2026-03-20	33.410	34.450	32.650	32.935	32.839	205,862
2026-03-19	33.340	33.660	31.870	33.095	32.999	224,768
2026-03-18	34.330	34.900	33.880	34.580	34.479	597,948
2026-03-17	32.620	33.990	32.220	33.830	33.731	641,284
2026-03-16	33.245	34.100	32.740	33.455	33.358	890,830
2026-03-13	32.130	32.610	31.470	32.350	32.256	235,278
2026-03-12	33.405	35.060	31.680	32.125	32.031	514,348
2026-03-11	31.680	33.870	31.240	32.960	32.864	373,296
2026-03-10	29.455	31.555	29.400	31.555	31.463	144,609
2026-03-09	27.275	29.440	26.960	28.790	28.706	878,849
2026-03-06	29.555	30.380	28.170	28.775	28.691	217,931
2026-03-05	30.500	31.260	29.000	29.175	29.090	538,953
2026-03-04	29.710	31.200	29.580	30.340	30.252	324,930
2026-03-03	29.415	29.460	28.020	28.770	28.686	893,731
2026-03-02	27.240	29.490	26.530	29.445	29.359	207,331
2026-02-27	25.870	27.870	25.870	27.835	27.754	230,490
2026-02-26	22.440	26.215	21.590	25.530	25.456	370,994
2026-02-25	24.145	24.550	23.840	24.210	24.139	256,649
2026-02-24	23.295	24.440	23.240	24.185	24.115	178,092
2026-02-23	22.870	23.380	22.500	22.960	22.893	117,311
2026-02-20	23.290	23.560	22.660	23.020	22.953	41,209
2026-02-19	23.610	23.770	23.010	23.385	23.317	42,048
2026-02-18	23.345	23.740	23.040	23.630	23.561	46,318
2026-02-17	23.115	23.480	22.670	23.380	23.312	46,281
2026-02-16	22.685	23.030	22.290	22.930	22.863	25,356
2026-02-13	21.340	22.830	21.330	22.710	22.644	72,391
2026-02-12	22.455	22.810	21.340	21.460	21.397	483,098
2026-02-11	22.380	22.510	21.820	22.190	22.125	86,803
2026-02-10	22.195	23.140	21.790	22.535	22.469	311,792
2026-02-09	20.800	21.350	20.530	21.070	21.009	62,971

← NewerPage 3 of 5 · 253 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.