Aixtron SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.925	14.390	13.845	13.970	13.772	63,488
2025-02-24	14.070	14.145	13.750	14.085	13.886	162,017
2025-02-21	14.065	14.105	13.865	13.935	13.738	262,863
2025-02-20	13.900	14.105	13.673	13.748	13.553	47,843
2025-02-19	14.043	14.490	13.840	14.005	13.807	129,745
2025-02-18	13.710	14.260	13.405	13.928	13.730	58,215
2025-02-17	13.510	13.700	13.290	13.638	13.444	177,931
2025-02-14	13.585	13.795	13.380	13.403	13.213	164,996
2025-02-13	13.508	13.675	13.395	13.578	13.385	457,837
2025-02-12	13.668	13.685	13.130	13.308	13.119	72,083
2025-02-11	13.363	13.755	13.300	13.750	13.555	203,319
2025-02-10	13.353	13.585	13.280	13.470	13.279	423,003
2025-02-07	13.460	13.560	13.280	13.363	13.173	121,242
2025-02-06	13.715	13.715	13.250	13.338	13.149	122,664
2025-02-05	13.423	13.700	13.240	13.693	13.499	72,263
2025-02-04	13.223	13.455	13.005	13.373	13.183	111,273
2025-02-03	12.865	13.095	12.770	13.023	12.838	54,662
2025-01-31	13.578	13.715	13.495	13.505	13.314	30,500
2025-01-30	13.323	13.670	13.295	13.490	13.299	120,361
2025-01-29	13.445	13.565	13.245	13.320	13.131	28,898
2025-01-28	13.053	13.475	13.035	13.110	12.924	55,993
2025-01-27	13.465	13.615	12.715	13.193	13.006	77,327
2025-01-24	13.868	13.998	13.690	13.905	13.708	28,134
2025-01-23	14.068	14.155	13.720	13.760	13.565	30,866
2025-01-22	14.113	14.455	14.050	14.175	13.974	79,858
2025-01-21	13.890	14.000	13.820	13.933	13.735	31,698
2025-01-20	14.233	14.260	13.900	13.923	13.725	41,510
2025-01-17	14.063	14.350	14.045	14.225	14.024	167,117
2025-01-16	14.723	14.800	13.980	14.050	13.851	264,971
2025-01-15	13.845	14.470	13.660	14.443	14.238	54,078
2025-01-14	14.238	14.385	13.815	13.915	13.718	118,125
2025-01-13	14.298	14.455	13.755	13.908	13.711	100,472
2025-01-10	15.138	15.460	14.965	15.070	14.857	76,906
2025-01-09	15.240	15.340	15.095	15.268	15.051	63,994
2025-01-08	15.843	16.220	15.300	15.375	15.157	157,566
2025-01-07	15.190	15.935	15.025	15.890	15.665	264,507
2025-01-06	14.903	15.700	14.855	15.120	14.906	1,112,895
2025-01-03	14.825	14.870	14.485	14.695	14.487	28,940
2025-01-02	15.185	15.230	14.695	14.815	14.605	62,758
2024-12-31	15.265	15.265	15.265	15.265	15.049	0
2024-12-30	15.305	15.670	15.015	15.265	15.049	6,244
2024-12-27	15.095	15.420	15.085	15.265	15.049	18,251
2024-12-24	15.288	15.288	15.288	15.288	15.071	0
2024-12-23	14.223	15.355	14.200	15.288	15.071	33,106
2024-12-20	13.910	14.310	13.800	14.308	14.105	242,494
2024-12-19	14.958	15.000	13.990	14.118	13.918	95,775
2024-12-18	14.905	15.320	14.875	15.175	14.960	30,544
2024-12-17	14.713	15.130	14.690	14.853	14.642	66,421
2024-12-16	14.828	14.850	14.370	14.798	14.588	49,075
2024-12-13	14.925	15.025	14.810	14.890	14.679	38,201
2024-12-12	15.243	15.275	14.770	14.850	14.640	1,540,884
2024-12-11	15.263	15.495	15.050	15.350	15.133	59,274
2024-12-10	15.148	15.510	15.015	15.355	15.138	51,303
2024-12-09	15.143	15.380	14.880	15.058	14.844	100,033
2024-12-06	14.245	14.860	14.045	14.715	14.507	141,552
2024-12-05	14.295	14.740	14.230	14.300	14.097	55,010
2024-12-04	13.835	14.370	13.825	14.253	14.051	148,632
2024-12-03	14.023	14.120	13.610	13.863	13.666	57,333
2024-12-02	13.513	13.985	13.355	13.913	13.715	61,823
2024-11-29	13.453	13.675	13.420	13.663	13.469	60,415

← NewerPage 8 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.