Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	20.060	20.620	19.985	20.430	20.370	93,833
2026-02-05	20.245	20.900	19.710	20.225	20.166	115,516
2026-02-04	20.270	20.890	19.800	19.965	19.907	245,298
2026-02-03	19.948	20.160	19.310	19.770	19.712	89,959
2026-02-02	18.595	19.705	18.510	19.693	19.635	26,061
2026-01-30	19.483	19.978	19.365	19.435	19.378	44,923
2026-01-29	20.145	20.230	19.195	19.415	19.358	248,761
2026-01-28	21.575	21.730	19.440	19.625	19.568	214,752
2026-01-27	21.075	21.240	20.780	21.105	21.044	95,303
2026-01-26	21.025	21.040	20.340	20.965	20.904	559,423
2026-01-23	20.715	21.400	20.420	21.180	21.118	61,944
2026-01-22	21.580	21.620	20.610	20.780	20.719	59,083
2026-01-21	20.385	21.280	19.540	21.265	21.203	178,858
2026-01-20	19.068	19.195	18.850	19.145	19.089	699,087
2026-01-19	19.465	19.555	19.115	19.465	19.408	65,657
2026-01-16	19.923	20.040	19.530	19.948	19.889	266,136
2026-01-15	19.385	20.240	19.305	20.065	20.007	903,854
2026-01-14	19.978	20.000	18.880	18.885	18.830	711,266
2026-01-13	20.145	20.190	19.755	19.948	19.889	681,877
2026-01-12	20.955	21.230	19.950	20.025	19.967	296,041
2026-01-09	20.003	20.480	19.705	20.440	20.380	179,477
2026-01-08	20.605	20.740	19.620	19.658	19.600	101,667
2026-01-07	21.315	21.520	20.665	20.760	20.700	174,211
2026-01-06	20.680	21.370	20.420	21.195	21.133	250,402
2026-01-05	20.050	20.630	20.000	20.480	20.420	355,584
2026-01-02	17.305	19.720	17.280	19.488	19.431	68,699
2025-12-31	17.238	17.238	17.238	17.238	17.187	0
2025-12-30	17.070	17.305	16.960	17.238	17.187	20,384
2025-12-29	17.115	17.345	16.995	17.038	16.988	75,034
2025-12-24	17.068	17.068	17.068	17.068	17.018	0
2025-12-23	16.978	17.110	16.885	17.068	17.018	20,097
2025-12-22	16.988	17.340	16.940	17.033	16.983	40,317
2025-12-19	16.518	16.625	16.363	16.598	16.549	50,015
2025-12-18	16.523	16.680	16.323	16.558	16.509	189,033
2025-12-17	17.215	17.285	16.450	16.508	16.459	46,607
2025-12-16	16.575	17.225	16.515	17.015	16.965	16,698
2025-12-15	16.955	17.085	16.860	17.013	16.963	137,449
2025-12-12	17.880	17.920	16.875	16.943	16.893	116,788
2025-12-11	17.443	17.815	17.420	17.793	17.741	39,163
2025-12-10	17.680	17.960	17.515	17.733	17.681	26,802
2025-12-09	17.688	17.825	17.230	17.658	17.606	67,274
2025-12-08	18.530	18.530	17.650	17.723	17.671	91,899
2025-12-05	18.223	18.615	18.130	18.385	18.331	55,042
2025-12-04	17.510	18.105	17.285	18.013	17.960	318,826
2025-12-03	17.468	17.975	17.370	17.378	17.327	175,283
2025-12-02	17.563	17.670	16.888	17.118	17.068	312,734
2025-12-01	17.723	17.880	17.190	17.375	17.324	69,427
2025-11-28	17.943	18.115	17.840	17.920	17.868	42,538
2025-11-27	17.750	18.245	17.745	17.983	17.930	131,101
2025-11-26	17.543	17.760	17.400	17.675	17.624	36,880
2025-11-25	17.408	17.595	16.865	17.140	17.090	557,368
2025-11-24	16.843	17.410	16.750	17.328	17.277	480,314
2025-11-21	16.778	17.035	16.075	16.280	16.233	126,329
2025-11-20	18.460	18.500	17.385	17.500	17.449	184,795
2025-11-19	16.955	17.700	16.945	17.630	17.579	269,274
2025-11-18	16.748	17.318	16.675	17.063	17.013	102,958
2025-11-17	18.010	18.285	17.155	17.240	17.190	116,447
2025-11-14	17.768	17.805	17.250	17.773	17.721	147,070
2025-11-13	19.485	19.585	17.710	17.753	17.701	187,532
2025-11-12	18.683	20.080	18.430	19.373	19.316	596,846

← NewerPage 4 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.