AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.660	33.500	32.260	32.770	32.770	1,195,149
2026-10-16	34.100	34.100	32.050	32.890	32.890	1,735,064
2026-10-15	33.220	33.380	30.250	30.980	30.980	2,081,372
2026-10-14	34.830	35.900	34.310	35.490	35.490	922,486
2026-10-13	34.390	35.420	33.750	34.530	34.530	874,683
2026-10-12	36.320	36.710	35.400	35.550	35.550	399,549
2026-10-09	36.500	37.810	36.270	36.410	36.410	508,829
2026-10-08	37.770	37.770	35.920	36.500	36.500	492,312
2026-10-07	38.840	40.100	37.650	38.050	38.050	667,951
2026-10-06	39.390	40.570	38.630	39.400	39.400	654,706
2026-10-05	39.500	39.910	38.540	39.310	39.310	446,937
2026-10-02	37.920	39.670	37.350	39.670	39.670	961,835
2026-10-01	38.390	38.500	35.720	36.860	36.860	666,019
2026-09-30	36.540	38.360	36.530	37.920	37.920	727,679
2026-09-29	35.800	37.480	35.520	36.460	36.460	672,070
2026-09-28	34.340	35.820	33.790	34.930	34.930	501,901
2026-09-25	35.470	35.810	34.770	34.800	34.800	267,703
2026-09-24	35.790	35.790	34.810	35.080	35.080	378,571
2026-09-23	36.800	37.210	35.820	35.990	35.990	278,172
2026-09-22	36.770	37.200	36.130	36.390	36.390	581,742
2026-09-21	35.550	37.100	35.550	36.600	36.600	429,852
2026-09-18	34.970	35.560	34.680	34.830	34.830	785,028
2026-09-17	33.800	34.890	33.600	34.160	34.160	487,965
2026-09-16	34.200	34.400	33.800	34.140	34.140	490,208
2026-09-15	33.400	33.960	32.680	33.270	33.270	551,912
2026-09-14	35.540	35.660	33.000	33.320	33.320	1,402,098
2026-09-11	36.480	37.930	36.120	37.540	37.540	362,860
2026-09-10	37.790	38.150	35.860	36.850	36.850	389,905
2026-09-09	38.340	38.340	36.910	37.870	37.870	397,717
2026-09-08	38.650	38.890	37.230	38.350	38.350	488,152
2026-09-07	36.860	38.980	36.540	38.980	38.980	745,087
2026-09-04	35.750	36.750	35.600	36.150	36.150	443,215
2026-09-03	35.900	36.370	34.490	35.430	35.430	452,792
2026-09-02	34.840	35.800	34.700	35.700	35.700	448,568
2026-09-01	35.750	36.170	34.660	35.010	35.010	753,599
2026-08-31	36.200	36.550	35.700	35.790	35.790	447,784
2026-08-28	37.000	37.220	36.340	36.600	36.600	356,694
2026-08-27	38.010	38.700	36.790	37.090	37.090	499,985
2026-08-26	36.970	37.350	36.050	36.770	36.770	569,685
2026-08-25	37.700	37.810	36.930	37.230	37.230	370,361
2026-08-24	37.000	37.660	36.600	36.750	36.750	427,165
2026-08-21	37.940	38.220	37.170	37.690	37.690	542,229
2026-08-20	37.810	37.960	36.860	37.310	37.310	593,163
2026-08-19	38.630	38.820	37.140	37.300	37.300	723,388
2026-08-18	41.170	41.170	38.450	38.480	38.480	880,086
2026-08-17	42.450	42.800	41.800	42.180	42.180	411,736
2026-08-14	41.220	42.680	41.090	41.270	41.270	304,138
2026-08-13	43.380	43.380	41.140	41.860	41.860	661,467
2026-08-12	42.600	44.190	42.290	43.050	43.050	711,020
2026-08-11	40.500	42.330	40.250	42.070	42.070	696,594
2026-08-10	40.870	41.440	40.190	40.470	40.470	654,798
2026-08-07	39.210	41.240	39.060	40.110	40.110	526,760
2026-08-06	38.030	39.200	37.440	39.130	39.130	495,866
2026-08-05	39.350	39.410	37.980	38.240	38.240	602,914
2026-08-04	37.900	39.150	37.390	38.440	38.440	903,807
2026-08-03	36.860	37.780	35.360	37.480	37.480	1,007,340
2026-07-31	37.250	38.720	35.600	36.270	36.270	1,771,573
2026-07-30	34.280	35.660	31.920	34.450	34.450	1,741,663
2026-07-29	32.620	34.880	31.420	33.340	33.340	1,354,344
2026-07-28	37.370	37.680	33.590	34.460	34.460	1,380,256

Page 1 of 22 · 1,278 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.