Aixtron SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 13.830 | 14.175 | 13.470 | 13.495 | 13.304 | 31,226 |
| 2024-11-27 | 13.565 | 13.590 | 13.340 | 13.403 | 13.213 | 153,366 |
| 2024-11-26 | 13.730 | 13.965 | 13.435 | 13.708 | 13.513 | 69,283 |
| 2024-11-25 | 13.123 | 13.950 | 13.100 | 13.908 | 13.711 | 104,984 |
| 2024-11-22 | 12.875 | 13.090 | 12.795 | 12.958 | 12.774 | 82,412 |
| 2024-11-21 | 13.120 | 13.350 | 12.750 | 12.878 | 12.695 | 31,845 |
| 2024-11-20 | 13.275 | 13.300 | 12.945 | 13.115 | 12.929 | 44,107 |
| 2024-11-19 | 13.740 | 13.870 | 13.095 | 13.268 | 13.080 | 23,103 |
| 2024-11-18 | 13.945 | 14.050 | 13.735 | 13.835 | 13.639 | 25,200 |
| 2024-11-15 | 13.743 | 13.955 | 13.635 | 13.863 | 13.666 | 41,017 |
| 2024-11-14 | 13.458 | 14.025 | 13.395 | 13.955 | 13.757 | 81,895 |
| 2024-11-13 | 14.155 | 14.155 | 13.575 | 13.668 | 13.474 | 86,829 |
| 2024-11-12 | 14.183 | 14.685 | 14.050 | 14.158 | 13.957 | 83,447 |
| 2024-11-11 | 14.475 | 14.695 | 14.300 | 14.415 | 14.211 | 22,422 |
| 2024-11-08 | 14.730 | 14.745 | 14.270 | 14.285 | 14.083 | 60,235 |
| 2024-11-07 | 14.335 | 14.860 | 13.990 | 14.643 | 14.435 | 49,993 |
| 2024-11-06 | 15.025 | 15.280 | 14.288 | 14.288 | 14.085 | 121,004 |
| 2024-11-05 | 14.735 | 15.190 | 14.650 | 15.115 | 14.901 | 28,193 |
| 2024-11-04 | 14.635 | 15.090 | 14.525 | 14.705 | 14.497 | 86,688 |
| 2024-11-01 | 14.225 | 14.725 | 13.880 | 14.658 | 14.450 | 78,685 |
| 2024-10-31 | 15.178 | 15.953 | 14.100 | 14.390 | 14.186 | 156,108 |
| 2024-10-30 | 14.963 | 15.110 | 14.635 | 14.988 | 14.775 | 388,161 |
| 2024-10-29 | 14.600 | 14.950 | 14.490 | 14.938 | 14.726 | 79,252 |
| 2024-10-28 | 15.133 | 15.245 | 14.490 | 14.558 | 14.351 | 129,710 |
| 2024-10-25 | 14.730 | 15.050 | 14.595 | 14.965 | 14.753 | 76,051 |
| 2024-10-24 | 14.555 | 14.915 | 14.480 | 14.745 | 14.536 | 51,049 |
| 2024-10-23 | 14.803 | 15.140 | 14.620 | 14.700 | 14.492 | 72,860 |
| 2024-10-22 | 14.663 | 14.825 | 14.530 | 14.778 | 14.568 | 47,868 |
| 2024-10-21 | 14.738 | 14.890 | 14.600 | 14.615 | 14.408 | 12,882 |
| 2024-10-18 | 14.725 | 15.065 | 14.695 | 14.783 | 14.573 | 29,921 |
| 2024-10-17 | 14.750 | 14.875 | 14.510 | 14.520 | 14.314 | 36,964 |
| 2024-10-16 | 14.405 | 14.920 | 14.315 | 14.650 | 14.443 | 20,255 |
| 2024-10-15 | 14.853 | 15.550 | 14.430 | 14.490 | 14.285 | 259,532 |
| 2024-10-14 | 14.728 | 14.945 | 14.380 | 14.698 | 14.489 | 108,088 |
| 2024-10-11 | 14.690 | 14.790 | 14.520 | 14.688 | 14.479 | 78,224 |
| 2024-10-10 | 14.573 | 14.745 | 14.320 | 14.715 | 14.507 | 53,839 |
| 2024-10-09 | 14.755 | 14.955 | 14.540 | 14.743 | 14.534 | 142,010 |
| 2024-10-08 | 15.065 | 15.390 | 14.995 | 15.233 | 15.017 | 69,922 |
| 2024-10-07 | 15.715 | 15.740 | 15.060 | 15.248 | 15.032 | 180,582 |
| 2024-10-04 | 15.635 | 15.990 | 15.600 | 15.805 | 15.581 | 95,756 |
| 2024-10-03 | 15.803 | 15.845 | 15.355 | 15.593 | 15.372 | 70,303 |
| 2024-10-02 | 15.740 | 15.960 | 15.470 | 15.818 | 15.593 | 36,949 |
| 2024-10-01 | 16.005 | 16.065 | 15.570 | 15.583 | 15.362 | 63,917 |
| 2024-09-30 | 16.028 | 16.175 | 15.925 | 16.013 | 15.786 | 54,290 |
| 2024-09-27 | 16.605 | 16.745 | 15.870 | 16.005 | 15.778 | 125,612 |
| 2024-09-26 | 16.248 | 16.645 | 16.110 | 16.200 | 15.971 | 102,618 |
| 2024-09-25 | 15.430 | 15.995 | 15.415 | 15.795 | 15.571 | 47,155 |
| 2024-09-24 | 15.833 | 16.185 | 15.500 | 15.605 | 15.384 | 48,704 |
| 2024-09-23 | 15.610 | 15.865 | 15.405 | 15.733 | 15.510 | 38,492 |
| 2024-09-20 | 15.965 | 16.000 | 15.355 | 15.525 | 15.305 | 40,049 |
| 2024-09-19 | 16.363 | 16.450 | 16.040 | 16.148 | 15.919 | 52,566 |
| 2024-09-18 | 15.918 | 16.210 | 15.740 | 16.178 | 15.948 | 320,800 |
| 2024-09-17 | 15.798 | 16.340 | 15.775 | 16.175 | 15.946 | 59,877 |
| 2024-09-16 | 16.338 | 16.400 | 15.660 | 15.778 | 15.554 | 27,810 |
| 2024-09-13 | 15.895 | 16.295 | 15.740 | 16.180 | 15.951 | 1,180,852 |
| 2024-09-12 | 15.478 | 15.855 | 15.340 | 15.658 | 15.436 | 29,421 |
| 2024-09-11 | 15.475 | 15.985 | 13.830 | 14.910 | 14.699 | 296,084 |
| 2024-09-10 | 15.393 | 15.555 | 15.175 | 15.265 | 15.049 | 50,549 |
| 2024-09-09 | 15.280 | 15.445 | 15.075 | 15.180 | 14.965 | 27,525 |
| 2024-09-06 | 15.503 | 15.615 | 15.030 | 15.100 | 14.886 | 88,733 |
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.