Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.355	13.385	12.995	13.068	13.029	31,528
2025-08-15	13.543	13.595	13.230	13.288	13.249	46,009
2025-08-14	13.790	13.890	13.555	13.573	13.533	17,424
2025-08-13	14.015	14.020	13.665	13.665	13.625	34,498
2025-08-12	13.510	13.770	13.435	13.753	13.712	51,558
2025-08-11	13.665	13.685	13.500	13.548	13.508	55,081
2025-08-08	13.185	13.600	13.175	13.575	13.535	185,987
2025-08-07	13.033	13.323	12.890	13.263	13.224	44,110
2025-08-06	13.485	13.500	12.870	12.948	12.910	34,568
2025-08-05	14.103	14.255	13.380	13.433	13.393	65,764
2025-08-04	14.513	14.650	13.955	13.975	13.934	337,666
2025-08-01	14.673	14.855	14.280	14.398	14.356	45,274
2025-07-31	15.155	15.915	14.470	14.778	14.734	157,324
2025-07-30	15.020	15.260	14.910	15.175	15.131	84,278
2025-07-29	15.833	15.905	15.115	15.115	15.071	30,271
2025-07-28	15.753	15.950	15.580	15.728	15.682	85,882
2025-07-25	15.288	15.420	15.195	15.345	15.300	74,833
2025-07-24	15.385	15.525	15.030	15.273	15.228	183,144
2025-07-23	15.810	15.810	15.240	15.290	15.245	151,147
2025-07-22	16.073	16.105	15.685	15.768	15.722	94,621
2025-07-21	16.345	16.495	16.170	16.240	16.193	18,877
2025-07-18	16.615	16.615	16.300	16.325	16.277	138,988
2025-07-17	16.165	16.700	16.125	16.530	16.482	204,508
2025-07-16	15.755	16.060	15.595	15.835	15.789	23,456
2025-07-15	15.873	16.190	15.850	16.068	16.021	144,813
2025-07-14	15.408	15.830	15.365	15.828	15.781	56,159
2025-07-11	16.148	16.165	15.735	15.783	15.737	108,555
2025-07-10	16.065	16.280	15.900	16.213	16.165	99,781
2025-07-09	16.048	16.280	15.878	16.018	15.971	99,016
2025-07-08	16.083	16.355	15.770	16.220	16.173	120,758
2025-07-07	15.788	16.370	15.680	16.083	16.036	149,761
2025-07-04	16.333	16.540	16.220	16.475	16.427	50,977
2025-07-03	16.238	16.610	16.200	16.475	16.427	129,114
2025-07-02	15.683	16.235	15.655	16.198	16.150	113,962
2025-07-01	15.685	15.795	15.420	15.700	15.654	57,257
2025-06-30	15.945	16.000	15.575	15.595	15.550	448,159
2025-06-27	15.638	15.695	15.405	15.688	15.642	76,798
2025-06-26	15.050	15.500	14.955	15.418	15.373	69,938
2025-06-25	15.140	15.400	14.815	14.823	14.779	106,989
2025-06-24	14.710	15.070	14.585	14.993	14.949	59,381
2025-06-23	13.670	14.315	13.665	14.193	14.151	338,845
2025-06-20	13.823	14.175	13.600	13.760	13.720	70,983
2025-06-19	13.893	13.990	13.657	13.710	13.670	68,412
2025-06-18	14.270	14.358	13.848	14.045	14.004	759,207
2025-06-17	13.850	14.285	13.628	14.170	14.129	155,887
2025-06-16	13.365	13.840	13.325	13.773	13.732	33,066
2025-06-13	13.140	13.380	13.100	13.210	13.172	411,962
2025-06-12	14.015	14.185	13.640	13.658	13.618	123,916
2025-06-11	13.140	14.340	13.095	14.050	14.009	168,662
2025-06-10	12.810	13.075	12.650	12.973	12.935	58,671
2025-06-09	12.543	12.833	12.498	12.833	12.795	26,574
2025-06-06	12.683	12.710	12.470	12.563	12.526	17,587
2025-06-05	12.655	12.880	12.595	12.695	12.658	39,726
2025-06-04	12.433	12.615	12.250	12.568	12.531	60,494
2025-06-03	11.775	12.250	11.730	12.235	12.199	11,797
2025-06-02	11.863	12.000	11.685	11.915	11.880	30,645
2025-05-30	12.378	12.425	12.183	12.218	12.182	19,927
2025-05-29	12.603	12.920	12.370	12.450	12.414	58,972
2025-05-28	12.475	12.560	12.280	12.430	12.394	784,569
2025-05-27	12.325	12.540	12.300	12.523	12.486	170,510

← NewerPage 6 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.