AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.490	39.890	38.000	38.160	36.982	855,351
2023-12-13	37.730	39.220	37.700	38.910	37.709	899,523
2023-12-12	36.630	39.160	36.550	38.880	37.680	1,395,295
2023-12-11	35.850	36.370	35.710	36.070	34.956	365,459
2023-12-08	35.390	36.260	35.380	35.990	34.879	494,383
2023-12-07	34.940	35.480	34.660	35.430	34.336	397,076
2023-12-06	34.300	35.450	34.210	35.310	34.220	835,881
2023-12-05	32.800	34.220	32.800	34.120	33.067	609,590
2023-12-04	33.840	34.170	32.450	32.800	31.787	426,350
2023-12-01	33.340	34.350	33.150	33.870	32.824	555,779
2023-11-30	32.900	33.780	32.900	33.410	32.379	831,520
2023-11-29	31.980	33.110	31.890	32.990	31.972	400,756
2023-11-28	31.500	31.970	31.130	31.970	30.983	767,882
2023-11-27	30.940	31.700	30.940	31.590	30.615	386,470
2023-11-24	31.000	31.210	30.790	30.940	29.985	177,325
2023-11-23	30.960	31.280	30.740	31.120	30.159	236,080
2023-11-22	30.640	31.060	30.410	30.920	29.965	292,654
2023-11-21	30.570	31.300	30.500	30.650	29.704	467,357
2023-11-20	30.230	30.700	30.030	30.580	29.636	309,785
2023-11-17	29.400	30.380	29.140	30.240	29.306	492,799
2023-11-16	29.440	29.710	29.260	29.460	28.551	311,391
2023-11-15	28.990	29.790	28.730	29.750	28.832	633,544
2023-11-14	27.940	28.720	27.730	28.690	27.804	519,523
2023-11-13	28.180	28.340	27.710	28.010	27.145	222,096
2023-11-10	27.810	28.100	27.180	28.040	27.174	714,437
2023-11-09	27.840	28.240	27.680	28.130	27.262	321,463
2023-11-08	27.690	27.940	27.360	27.920	27.058	291,880
2023-11-07	27.840	28.110	27.480	27.730	26.874	311,731
2023-11-06	28.010	28.300	27.590	27.980	27.116	559,519
2023-11-03	27.290	28.020	27.070	27.740	26.884	469,170
2023-11-02	26.650	27.430	26.510	27.120	26.283	506,689
2023-11-01	26.650	26.730	25.860	26.020	25.217	557,679
2023-10-31	26.620	27.200	26.400	26.460	25.643	673,611
2023-10-30	28.200	28.490	26.690	26.690	25.866	774,941
2023-10-27	28.150	28.270	26.840	27.970	27.107	569,368
2023-10-26	26.500	28.970	26.400	28.300	27.426	929,907
2023-10-25	29.600	29.700	28.020	28.520	27.640	533,205
2023-10-24	29.220	29.530	28.860	29.400	28.492	400,672
2023-10-23	28.650	29.360	28.490	29.220	28.318	448,589
2023-10-20	29.080	29.210	28.420	28.600	27.717	485,805
2023-10-19	28.340	29.460	28.330	29.110	28.211	542,741
2023-10-18	28.540	29.060	27.710	28.390	27.514	646,714
2023-10-17	29.000	29.400	28.490	29.200	28.299	379,627
2023-10-16	30.000	30.110	28.910	29.170	28.269	751,989
2023-10-13	31.010	31.060	29.830	30.100	29.171	633,839
2023-10-12	31.550	31.830	30.260	30.970	30.014	561,415
2023-10-11	31.130	31.980	30.500	31.350	30.382	437,614
2023-10-10	32.500	32.500	31.100	31.740	30.760	647,934
2023-10-09	32.790	33.130	32.180	32.240	31.245	407,751
2023-10-06	33.450	33.810	32.030	33.010	31.991	618,562
2023-10-05	34.880	35.470	33.310	33.400	32.369	554,476
2023-10-04	33.440	34.890	33.260	34.830	33.755	223,965
2023-10-03	34.100	34.350	33.810	33.810	32.766	186,340
2023-10-02	35.050	35.060	33.800	34.290	33.231	283,090
2023-09-29	35.130	35.500	34.820	34.820	33.745	366,063
2023-09-28	33.710	34.580	33.610	34.570	33.503	306,250
2023-09-27	33.020	33.920	32.910	33.670	32.631	269,175
2023-09-26	33.210	33.640	33.020	33.080	32.059	241,645
2023-09-25	33.730	33.780	33.200	33.580	32.543	197,760
2023-09-22	33.330	33.890	33.070	33.770	32.727	255,041

← NewerPage 13 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.