AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	33.330	33.890	33.070	33.770	32.727	255,041
2023-09-21	33.520	33.860	32.820	33.470	32.437	378,889
2023-09-20	33.820	34.100	33.550	33.930	32.883	232,894
2023-09-19	33.970	34.430	33.580	33.720	32.679	192,147
2023-09-18	34.910	34.950	33.920	34.140	33.086	305,182
2023-09-15	35.610	35.610	33.900	34.910	33.832	1,004,175
2023-09-14	35.760	35.890	35.280	35.460	34.365	227,409
2023-09-13	35.600	35.840	35.350	35.620	34.520	242,117
2023-09-12	35.800	36.260	35.670	35.690	34.588	216,213
2023-09-11	36.000	36.710	35.570	35.720	34.617	376,945
2023-09-08	36.010	36.100	34.900	35.850	34.743	248,799
2023-09-07	36.350	36.350	35.490	35.870	34.763	294,239
2023-09-06	36.560	36.920	36.350	36.540	35.412	260,873
2023-09-05	36.390	36.860	36.170	36.510	35.383	347,961
2023-09-04	35.630	36.530	35.600	36.330	35.208	260,694
2023-09-01	35.150	35.660	34.920	35.580	34.482	267,783
2023-08-31	35.550	35.660	34.640	35.100	34.016	425,108
2023-08-30	35.000	35.120	34.670	34.920	33.842	174,525
2023-08-29	35.000	35.110	34.500	34.990	33.910	227,586
2023-08-28	35.330	35.670	34.260	34.680	33.609	181,939
2023-08-25	34.500	35.300	34.500	34.970	33.890	295,110
2023-08-24	36.790	37.200	34.760	34.810	33.735	324,223
2023-08-23	35.990	36.290	35.300	36.120	35.005	237,363
2023-08-22	35.750	36.400	35.610	35.890	34.782	387,420
2023-08-21	35.030	35.380	34.830	35.300	34.210	189,675
2023-08-18	34.600	35.140	34.480	34.960	33.881	247,549
2023-08-17	35.190	35.230	34.460	34.560	33.493	214,135
2023-08-16	35.200	35.610	35.140	35.290	34.201	203,215
2023-08-15	35.800	35.800	35.060	35.250	34.162	188,672
2023-08-14	35.100	35.780	34.930	35.440	34.346	219,575
2023-08-11	34.550	35.630	34.260	35.290	34.201	461,684
2023-08-10	34.630	35.000	34.150	34.660	33.590	380,968
2023-08-09	35.480	35.770	34.430	34.540	33.474	299,821
2023-08-08	35.260	35.810	35.100	35.180	34.094	284,283
2023-08-07	35.660	35.660	35.110	35.310	34.220	226,959
2023-08-04	35.850	35.860	35.090	35.560	34.462	282,567
2023-08-03	35.110	35.750	34.410	35.650	34.549	466,110
2023-08-02	35.350	35.770	34.980	35.550	34.453	440,138
2023-08-01	36.120	36.350	35.840	35.990	34.879	347,920
2023-07-31	35.690	36.310	35.350	36.080	34.966	636,992
2023-07-28	35.000	36.880	34.860	35.690	34.588	1,293,005
2023-07-27	32.500	35.580	32.350	35.020	33.939	2,189,433
2023-07-26	31.050	31.570	30.810	30.940	29.985	363,831
2023-07-25	31.020	31.420	30.550	31.250	30.285	304,085
2023-07-24	31.650	31.950	30.800	30.840	29.888	343,705
2023-07-21	30.160	31.890	30.110	31.850	30.867	497,168
2023-07-20	31.000	31.000	30.060	30.480	29.539	362,822
2023-07-19	31.360	31.500	31.100	31.400	30.431	270,077
2023-07-18	30.800	31.310	30.800	31.100	30.140	321,335
2023-07-17	30.450	30.870	30.140	30.750	29.801	296,408
2023-07-14	30.550	31.070	30.400	31.040	30.082	412,870
2023-07-13	30.120	30.770	30.070	30.440	29.500	533,581
2023-07-12	28.920	30.100	28.920	29.440	28.531	941,052
2023-07-11	29.340	29.460	28.270	28.290	27.417	403,084
2023-07-10	28.420	28.900	28.070	28.900	28.008	340,034
2023-07-07	27.900	28.890	27.520	28.680	27.795	468,651
2023-07-06	28.780	28.780	27.840	27.840	26.981	651,739
2023-07-05	30.330	30.480	28.800	29.030	28.134	964,491
2023-07-04	31.170	31.170	30.170	31.050	30.091	522,760
2023-07-03	31.090	31.790	30.750	31.220	30.256	520,676

← NewerPage 14 of 22 · 1,279 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.