AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.500	27.000	25.300	26.700	25.876	914,568
2024-03-11	25.850	26.070	25.270	25.430	24.645	817,405
2024-03-08	27.360	27.410	26.080	26.140	25.333	909,310
2024-03-07	27.280	27.600	26.750	27.490	26.641	1,068,396
2024-03-06	27.730	28.080	26.980	27.410	26.564	1,075,492
2024-03-05	27.810	28.180	27.620	27.910	27.048	811,635
2024-03-04	28.350	28.820	27.940	28.320	27.446	1,788,334
2024-03-01	26.620	27.350	26.330	27.240	26.399	2,419,298
2024-02-29	26.000	27.880	24.750	25.680	24.887	6,241,183
2024-02-28	31.780	31.810	30.800	31.570	30.595	946,400
2024-02-27	32.500	32.620	31.520	32.070	31.080	925,216
2024-02-26	32.920	33.500	32.110	32.600	31.594	677,268
2024-02-23	34.790	34.920	33.170	33.240	32.214	444,888
2024-02-22	35.250	36.040	34.540	34.700	33.629	635,321
2024-02-21	33.730	33.940	33.350	33.890	32.844	200,002
2024-02-20	34.190	34.450	33.570	33.920	32.873	315,665
2024-02-19	34.430	34.960	34.430	34.440	33.377	222,127
2024-02-16	35.130	36.180	34.050	34.760	33.687	833,142
2024-02-15	33.910	34.700	33.260	33.730	32.689	375,679
2024-02-14	33.350	33.710	32.800	33.500	32.466	239,326
2024-02-13	34.270	34.270	32.880	33.510	32.475	349,120
2024-02-12	34.650	34.840	34.320	34.730	33.658	195,524
2024-02-09	33.370	34.750	33.310	34.550	33.483	292,708
2024-02-08	33.780	33.870	32.780	33.570	32.534	439,576
2024-02-07	32.650	34.060	32.480	33.540	32.505	519,237
2024-02-06	33.520	33.950	32.580	32.770	31.758	559,174
2024-02-05	33.400	33.650	32.880	33.600	32.563	369,550
2024-02-02	34.650	34.700	33.140	33.310	32.282	590,576
2024-02-01	34.700	35.320	34.470	34.540	33.474	249,919
2024-01-31	34.630	35.290	34.540	34.770	33.697	459,019
2024-01-30	35.800	35.970	34.890	35.120	34.036	203,649
2024-01-29	35.350	35.600	35.100	35.440	34.346	251,864
2024-01-26	35.370	35.830	35.190	35.610	34.511	270,127
2024-01-25	35.830	36.530	35.720	36.200	35.082	357,808
2024-01-24	35.000	36.410	34.680	36.180	35.063	961,986
2024-01-23	35.890	36.120	34.310	34.310	33.251	871,488
2024-01-22	36.200	36.690	35.630	35.960	34.850	687,740
2024-01-19	34.730	35.730	34.550	35.490	34.394	859,320
2024-01-18	33.000	34.390	33.000	34.330	33.270	555,125
2024-01-17	32.860	33.300	32.190	32.650	31.642	306,130
2024-01-16	32.710	33.310	32.210	33.220	32.194	355,236
2024-01-15	33.000	33.310	32.600	32.910	31.894	305,981
2024-01-12	32.990	33.290	32.810	33.080	32.059	490,214
2024-01-11	33.360	33.390	32.560	32.690	31.681	658,396
2024-01-10	33.770	33.880	32.870	33.160	32.136	716,627
2024-01-09	33.900	33.950	32.560	33.430	32.398	640,985
2024-01-08	34.300	34.430	33.570	33.690	32.650	591,907
2024-01-05	34.250	34.580	33.890	34.340	33.280	519,655
2024-01-04	33.600	34.510	32.730	34.450	33.386	1,176,724
2024-01-03	36.600	37.220	35.450	35.500	34.404	760,828
2024-01-02	38.680	39.100	36.710	37.030	35.887	511,185
2023-12-29	38.600	38.660	38.300	38.660	37.467	85,963
2023-12-28	38.680	38.950	38.410	38.550	37.360	196,063
2023-12-27	38.340	39.070	38.300	38.530	37.341	299,570
2023-12-22	38.480	38.480	37.740	38.200	37.021	293,413
2023-12-21	38.010	38.820	37.870	38.670	37.476	475,138
2023-12-20	38.260	38.330	37.640	38.180	37.001	390,991
2023-12-19	38.000	38.560	37.880	38.280	37.098	360,536
2023-12-18	38.270	38.590	37.130	37.630	36.468	383,668
2023-12-15	38.300	38.880	37.870	38.440	37.253	1,027,781

← NewerPage 12 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.