Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	17.418	17.975	17.175	17.460	17.409	136,116
2025-11-10	16.945	17.745	16.835	17.600	17.549	350,160
2025-11-07	16.903	17.295	16.465	16.640	16.592	565,877
2025-11-06	17.185	18.785	17.150	17.580	17.529	466,513
2025-11-05	16.215	17.365	16.210	17.160	17.110	293,060
2025-11-04	15.643	16.056	15.315	15.765	15.719	240,518
2025-11-03	13.823	16.145	13.780	16.125	16.078	295,974
2025-10-31	13.485	13.980	13.370	13.878	13.837	191,034
2025-10-30	13.223	14.475	13.075	13.410	13.371	191,075
2025-10-29	12.968	13.175	12.798	12.858	12.820	594,172
2025-10-28	13.298	13.350	12.895	12.973	12.935	133,195
2025-10-27	13.425	13.560	13.243	13.400	13.361	19,902
2025-10-24	13.315	13.425	13.185	13.328	13.289	38,335
2025-10-23	13.008	13.140	12.750	13.020	12.982	328,242
2025-10-22	13.308	13.352	12.960	13.030	12.992	55,763
2025-10-21	13.130	13.535	13.130	13.490	13.451	83,265
2025-10-20	13.010	13.150	12.565	13.128	13.089	81,547
2025-10-17	13.080	13.180	11.715	12.945	12.907	177,243
2025-10-16	13.290	13.425	13.150	13.378	13.339	61,975
2025-10-15	13.333	13.403	13.100	13.330	13.291	90,220
2025-10-14	13.275	13.500	13.060	13.090	13.052	68,359
2025-10-13	13.143	13.600	13.100	13.545	13.506	67,155
2025-10-10	13.795	14.025	12.955	12.973	12.935	537,350
2025-10-09	13.850	14.400	13.825	14.138	14.096	249,978
2025-10-08	14.015	14.250	13.275	13.765	13.725	148,351
2025-10-07	14.913	15.200	14.598	14.598	14.555	124,000
2025-10-06	15.058	15.115	14.625	15.000	14.956	127,800
2025-10-03	14.890	14.955	14.520	14.823	14.779	28,145
2025-10-02	14.533	15.110	14.510	14.835	14.792	386,476
2025-10-01	14.630	14.760	14.360	14.390	14.348	284,405
2025-09-30	14.890	14.960	14.685	14.705	14.662	57,046
2025-09-29	15.293	15.390	14.885	15.043	14.999	85,517
2025-09-26	15.453	15.475	14.920	15.053	15.009	135,658
2025-09-25	15.745	15.900	15.550	15.623	15.577	89,858
2025-09-24	15.255	15.800	15.205	15.700	15.654	385,668
2025-09-23	14.475	15.380	14.405	15.240	15.196	111,329
2025-09-22	13.938	14.515	13.700	14.473	14.430	98,606
2025-09-19	13.890	13.965	13.570	13.695	13.655	46,704
2025-09-18	12.990	13.930	12.980	13.930	13.889	150,116
2025-09-17	12.440	12.760	12.365	12.753	12.715	38,465
2025-09-16	12.458	12.625	12.325	12.358	12.322	21,712
2025-09-15	12.288	12.470	12.240	12.348	12.312	54,264
2025-09-12	12.220	12.275	12.070	12.168	12.132	20,910
2025-09-11	12.173	12.250	12.075	12.123	12.087	17,024
2025-09-10	12.298	12.540	12.065	12.085	12.050	61,981
2025-09-09	12.395	12.515	12.295	12.295	12.259	35,006
2025-09-08	12.390	12.495	12.270	12.388	12.351	27,758
2025-09-05	12.180	12.205	11.980	12.173	12.137	78,682
2025-09-04	11.973	12.150	11.920	12.055	12.020	41,420
2025-09-03	12.108	12.220	11.935	11.973	11.938	66,980
2025-09-02	12.365	12.440	11.860	11.908	11.873	133,827
2025-09-01	12.443	12.560	12.360	12.455	12.419	34,185
2025-08-29	12.830	12.895	12.535	12.563	12.526	53,394
2025-08-28	12.850	13.040	12.835	12.845	12.808	23,367
2025-08-27	13.128	13.145	12.845	12.890	12.852	46,575
2025-08-26	13.125	13.160	12.890	13.018	12.980	121,575
2025-08-22	12.740	13.155	12.705	13.088	13.049	92,774
2025-08-21	12.875	12.895	12.705	12.815	12.778	52,989
2025-08-20	12.910	13.050	12.800	12.870	12.833	114,671
2025-08-19	13.045	13.210	13.025	13.065	13.027	50,462

← NewerPage 5 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.