AIXTRON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 22.560 | 22.930 | 22.260 | 22.480 | 22.160 | 437,094 |
| 2024-06-06 | 22.350 | 22.660 | 22.090 | 22.450 | 22.130 | 486,691 |
| 2024-06-05 | 21.260 | 22.020 | 21.200 | 21.990 | 21.677 | 605,238 |
| 2024-06-04 | 21.300 | 21.490 | 20.960 | 21.100 | 20.800 | 584,486 |
| 2024-06-03 | 21.250 | 21.390 | 20.970 | 21.280 | 20.977 | 459,424 |
| 2024-05-31 | 21.360 | 21.370 | 20.720 | 20.940 | 20.642 | 962,837 |
| 2024-05-30 | 21.250 | 21.830 | 21.190 | 21.560 | 21.253 | 427,797 |
| 2024-05-29 | 21.800 | 21.800 | 21.280 | 21.490 | 21.184 | 704,611 |
| 2024-05-28 | 22.730 | 22.820 | 21.510 | 21.800 | 21.490 | 1,210,606 |
| 2024-05-27 | 23.410 | 23.470 | 22.670 | 22.720 | 22.397 | 413,002 |
| 2024-05-24 | 23.090 | 23.390 | 22.800 | 23.390 | 23.057 | 471,808 |
| 2024-05-23 | 23.170 | 23.570 | 23.150 | 23.530 | 23.195 | 544,006 |
| 2024-05-22 | 22.530 | 23.210 | 22.480 | 22.880 | 22.554 | 674,922 |
| 2024-05-21 | 23.660 | 23.660 | 22.330 | 22.620 | 22.298 | 703,265 |
| 2024-05-20 | 22.720 | 23.730 | 22.720 | 23.640 | 23.304 | 370,120 |
| 2024-05-17 | 23.110 | 23.330 | 22.850 | 22.970 | 22.643 | 484,216 |
| 2024-05-16 | 24.100 | 24.180 | 23.290 | 23.290 | 22.959 | 1,007,835 |
| 2024-05-15 | 22.700 | 23.860 | 22.470 | 23.700 | 22.968 | 1,228,524 |
| 2024-05-14 | 21.500 | 22.890 | 21.450 | 22.610 | 21.912 | 1,045,774 |
| 2024-05-13 | 22.000 | 22.200 | 21.290 | 21.460 | 20.798 | 658,806 |
| 2024-05-10 | 22.230 | 22.350 | 21.740 | 21.850 | 21.175 | 886,634 |
| 2024-05-09 | 22.410 | 22.530 | 22.070 | 22.210 | 21.524 | 214,793 |
| 2024-05-08 | 22.460 | 22.670 | 22.020 | 22.470 | 21.776 | 408,896 |
| 2024-05-07 | 22.900 | 22.940 | 22.070 | 22.650 | 21.951 | 792,163 |
| 2024-05-06 | 22.040 | 22.380 | 21.770 | 22.240 | 21.553 | 493,306 |
| 2024-05-03 | 21.510 | 22.040 | 21.460 | 21.860 | 21.185 | 572,306 |
| 2024-05-02 | 21.630 | 21.780 | 21.310 | 21.390 | 20.730 | 794,693 |
| 2024-04-30 | 21.780 | 22.270 | 21.530 | 21.860 | 21.185 | 716,996 |
| 2024-04-29 | 23.060 | 23.100 | 21.700 | 21.870 | 21.195 | 1,128,398 |
| 2024-04-26 | 22.220 | 23.110 | 22.220 | 22.820 | 22.116 | 1,153,782 |
| 2024-04-25 | 22.000 | 23.180 | 21.590 | 21.780 | 21.108 | 1,314,869 |
| 2024-04-24 | 23.170 | 23.590 | 22.830 | 22.830 | 22.125 | 1,473,820 |
| 2024-04-23 | 22.460 | 22.840 | 22.240 | 22.650 | 21.951 | 1,043,869 |
| 2024-04-22 | 21.390 | 21.920 | 21.320 | 21.490 | 20.827 | 725,458 |
| 2024-04-19 | 22.010 | 22.220 | 21.400 | 21.400 | 20.739 | 1,031,251 |
| 2024-04-18 | 23.050 | 23.290 | 21.920 | 22.430 | 21.738 | 1,499,504 |
| 2024-04-17 | 21.910 | 22.110 | 21.290 | 21.480 | 20.817 | 592,416 |
| 2024-04-16 | 21.910 | 22.250 | 21.470 | 22.250 | 21.563 | 617,198 |
| 2024-04-15 | 21.800 | 22.640 | 21.650 | 22.280 | 21.592 | 699,371 |
| 2024-04-12 | 22.700 | 23.140 | 21.750 | 21.940 | 21.263 | 577,290 |
| 2024-04-11 | 22.010 | 22.710 | 22.010 | 22.460 | 21.767 | 843,288 |
| 2024-04-10 | 22.000 | 22.880 | 21.380 | 21.910 | 21.234 | 2,399,207 |
| 2024-04-09 | 23.240 | 23.710 | 22.780 | 22.990 | 22.280 | 903,070 |
| 2024-04-08 | 22.820 | 23.260 | 22.790 | 23.090 | 22.377 | 560,793 |
| 2024-04-05 | 23.000 | 23.010 | 22.480 | 22.720 | 22.019 | 1,037,844 |
| 2024-04-04 | 23.570 | 23.660 | 23.030 | 23.250 | 22.532 | 950,900 |
| 2024-04-03 | 23.640 | 23.800 | 23.190 | 23.630 | 22.901 | 613,587 |
| 2024-04-02 | 24.410 | 24.930 | 23.540 | 23.640 | 22.910 | 1,183,332 |
| 2024-03-28 | 23.510 | 24.820 | 23.020 | 24.500 | 23.744 | 1,843,122 |
| 2024-03-27 | 25.390 | 25.430 | 23.810 | 23.910 | 23.172 | 2,129,197 |
| 2024-03-26 | 25.610 | 25.620 | 25.230 | 25.510 | 24.722 | 553,423 |
| 2024-03-25 | 25.710 | 25.910 | 25.210 | 25.700 | 24.907 | 596,876 |
| 2024-03-22 | 25.820 | 26.070 | 25.610 | 25.680 | 24.887 | 430,588 |
| 2024-03-21 | 26.020 | 26.500 | 25.840 | 26.150 | 25.343 | 432,630 |
| 2024-03-20 | 25.720 | 25.760 | 25.220 | 25.300 | 24.519 | 326,923 |
| 2024-03-19 | 25.620 | 25.830 | 25.470 | 25.700 | 24.907 | 378,815 |
| 2024-03-18 | 25.610 | 25.880 | 25.310 | 25.790 | 24.994 | 623,283 |
| 2024-03-15 | 25.930 | 26.000 | 25.030 | 25.370 | 24.587 | 1,500,943 |
| 2024-03-14 | 26.500 | 26.710 | 25.830 | 26.030 | 25.226 | 527,149 |
| 2024-03-13 | 26.780 | 27.040 | 26.090 | 26.430 | 25.614 | 799,258 |
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.