AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.310	17.645	17.140	17.350	17.103	513,815
2024-08-29	16.910	17.675	16.700	17.585	17.335	611,472
2024-08-28	17.370	17.410	16.920	16.920	16.679	361,873
2024-08-27	17.075	17.560	17.025	17.305	17.059	473,911
2024-08-26	17.435	17.490	17.070	17.070	16.827	431,710
2024-08-23	17.310	17.645	16.940	17.530	17.281	1,022,459
2024-08-22	18.150	18.255	17.515	17.515	17.266	867,986
2024-08-21	18.220	18.650	18.050	18.440	18.178	310,446
2024-08-20	18.955	19.345	18.140	18.240	17.980	561,750
2024-08-19	18.960	19.075	18.785	18.830	18.562	340,068
2024-08-16	19.200	19.480	18.860	18.895	18.626	353,519
2024-08-15	18.435	19.145	18.245	19.095	18.823	457,660
2024-08-14	18.205	18.625	17.900	18.245	17.985	592,562
2024-08-13	18.460	18.460	17.000	18.000	17.744	1,110,352
2024-08-12	18.780	18.860	18.285	18.340	18.079	446,885
2024-08-09	19.100	19.280	18.705	18.750	18.483	278,999
2024-08-08	19.065	19.065	18.320	18.965	18.695	538,458
2024-08-07	19.540	19.815	19.245	19.350	19.075	392,639
2024-08-06	19.840	20.050	19.235	19.460	19.183	498,970
2024-08-05	18.575	19.555	18.220	19.525	19.247	892,530
2024-08-02	19.675	20.380	19.445	19.835	19.553	745,625
2024-08-01	21.910	21.970	20.500	20.500	20.208	587,812
2024-07-31	21.800	22.020	21.190	21.600	21.293	551,076
2024-07-30	21.320	21.750	21.050	21.400	21.095	776,605
2024-07-29	20.810	21.540	20.330	21.290	20.987	613,519
2024-07-26	19.550	20.730	19.550	20.540	20.248	729,357
2024-07-25	20.280	20.360	18.995	19.575	19.296	843,832
2024-07-24	20.390	20.770	19.880	20.100	19.814	565,564
2024-07-23	21.090	21.220	20.660	20.700	20.405	467,500
2024-07-22	20.450	21.210	20.430	21.080	20.780	431,936
2024-07-19	21.310	21.360	20.180	20.220	19.932	855,626
2024-07-18	21.750	21.900	21.200	21.200	20.898	618,318
2024-07-17	21.690	21.990	21.350	21.680	21.371	744,665
2024-07-16	21.410	22.220	21.410	21.890	21.578	796,170
2024-07-15	21.100	21.520	20.910	21.220	20.918	468,385
2024-07-12	21.510	21.770	20.990	21.310	21.007	483,428
2024-07-11	21.940	21.940	21.110	21.700	21.391	629,522
2024-07-10	20.680	21.780	20.420	21.760	21.450	934,212
2024-07-09	21.430	21.440	20.170	20.520	20.228	953,869
2024-07-08	21.800	22.080	21.380	21.500	21.194	1,008,822
2024-07-05	22.630	22.700	21.260	22.230	21.914	2,588,078
2024-07-04	18.820	19.240	18.745	18.865	18.596	509,095
2024-07-03	18.655	19.090	18.515	18.595	18.330	604,844
2024-07-02	18.010	18.550	17.875	18.500	18.237	631,213
2024-07-01	18.465	18.625	17.915	17.960	17.704	645,791
2024-06-28	18.300	18.350	18.055	18.335	18.074	551,536
2024-06-27	18.535	18.770	18.045	18.130	17.872	825,454
2024-06-26	18.865	18.990	18.375	18.590	18.325	414,722
2024-06-25	18.510	18.795	18.270	18.665	18.399	490,354
2024-06-24	18.500	19.240	18.450	18.745	18.478	515,196
2024-06-21	18.990	18.995	18.355	18.620	18.355	1,563,351
2024-06-20	19.300	19.685	18.960	19.130	18.858	812,987
2024-06-19	20.400	20.460	18.925	19.085	18.813	1,422,189
2024-06-18	20.840	20.980	20.390	20.430	20.139	478,193
2024-06-17	20.690	21.000	20.410	20.580	20.287	355,007
2024-06-14	20.940	21.140	20.250	20.420	20.129	740,002
2024-06-13	22.050	22.050	20.940	20.940	20.642	623,042
2024-06-12	21.840	22.210	21.490	21.970	21.657	405,337
2024-06-11	22.500	23.000	21.170	21.730	21.421	902,808
2024-06-10	22.360	22.650	22.250	22.500	22.180	296,173

← NewerPage 10 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.