Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.355	12.650	11.920	12.255	12.219	21,681
2025-05-22	12.443	12.610	12.368	12.495	12.459	158,594
2025-05-21	12.490	12.740	12.340	12.518	12.481	139,544
2025-05-20	12.533	12.750	12.450	12.750	12.713	86,852
2025-05-19	12.543	12.700	12.325	12.433	12.396	14,083
2025-05-16	13.020	13.060	12.720	12.810	12.773	7,527
2025-05-15	13.465	13.555	13.293	13.293	13.104	11,144
2025-05-14	13.770	13.865	13.515	13.610	13.417	91,880
2025-05-13	13.735	13.760	13.455	13.698	13.504	461,644
2025-05-12	13.405	13.755	13.390	13.648	13.454	33,002
2025-05-09	13.158	13.355	13.100	13.155	12.969	6,013
2025-05-08	13.130	13.340	12.935	12.943	12.759	73,774
2025-05-07	12.578	12.880	12.520	12.825	12.643	15,937
2025-05-06	13.005	13.010	12.355	12.628	12.449	24,422
2025-05-02	12.193	12.876	12.130	12.808	12.626	314,840
2025-05-01	11.885	11.885	11.885	11.885	11.717	0
2025-04-30	11.815	12.825	11.700	11.885	11.717	421,971
2025-04-29	11.205	11.500	11.160	11.333	11.172	97,412
2025-04-28	11.323	11.370	11.178	11.178	11.019	5,098
2025-04-25	11.268	11.340	11.150	11.225	11.066	24,708
2025-04-24	10.580	11.130	10.515	11.055	10.898	353,045
2025-04-23	10.325	10.845	10.325	10.643	10.492	13,727
2025-04-22	10.077	10.230	9.952	10.203	10.058	418,251
2025-04-17	10.068	10.180	9.976	10.065	9.922	109,978
2025-04-16	10.115	10.150	9.856	10.072	9.929	188,004
2025-04-15	10.125	10.290	10.105	10.235	10.090	11,223
2025-04-14	10.120	10.170	9.926	10.107	9.964	11,763
2025-04-11	9.791	9.920	9.650	9.745	9.607	286,463
2025-04-10	10.165	10.180	9.562	9.575	9.439	34,517
2025-04-09	9.417	9.668	9.223	9.223	9.092	30,282
2025-04-08	9.885	9.890	9.314	9.676	9.539	21,959
2025-04-07	8.480	9.940	8.450	9.477	9.343	63,634
2025-04-04	9.654	9.654	8.760	9.223	9.092	36,606
2025-04-03	9.932	10.075	9.580	9.660	9.523	16,497
2025-04-02	10.125	10.175	9.906	10.165	10.021	20,766
2025-04-01	10.313	10.330	10.090	10.160	10.016	12,293
2025-03-31	10.360	10.430	10.100	10.173	10.028	41,366
2025-03-28	11.083	11.105	10.300	10.573	10.423	133,271
2025-03-27	11.300	11.350	11.160	11.195	11.036	17,189
2025-03-26	11.723	11.805	11.360	11.405	11.243	31,877
2025-03-25	11.710	11.995	11.605	11.833	11.665	220,870
2025-03-24	11.940	12.050	11.740	11.813	11.645	28,595
2025-03-21	11.828	11.865	11.595	11.848	11.680	46,659
2025-03-20	12.178	12.315	11.895	11.985	11.815	44,627
2025-03-19	12.358	12.365	12.090	12.198	12.025	47,890
2025-03-18	12.120	12.900	12.100	12.418	12.242	599,519
2025-03-17	11.670	12.135	11.635	12.088	11.916	34,725
2025-03-14	11.450	11.690	11.330	11.545	11.381	102,366
2025-03-13	11.710	11.760	11.505	11.640	11.475	291,457
2025-03-12	11.905	11.930	11.505	11.855	11.687	247,860
2025-03-11	11.953	12.085	11.665	11.708	11.542	150,599
2025-03-10	12.783	12.853	11.925	12.028	11.857	54,618
2025-03-07	12.888	13.000	12.365	12.538	12.360	27,878
2025-03-06	12.460	12.973	12.400	12.973	12.789	139,917
2025-03-05	11.703	12.325	11.615	12.235	12.062	340,255
2025-03-04	11.465	11.780	11.140	11.295	11.135	341,087
2025-03-03	12.183	12.250	11.660	11.720	11.554	188,862
2025-02-28	11.343	12.275	11.085	12.208	12.035	1,616,773
2025-02-27	13.778	13.800	11.085	11.573	11.409	316,959
2025-02-26	14.030	14.510	13.950	14.433	14.228	108,869

← NewerPage 7 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.