AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	30.180	31.330	30.070	31.090	30.130	512,077
2023-06-29	29.180	30.530	28.940	30.190	29.258	804,101
2023-06-28	28.500	28.720	28.050	28.480	27.601	298,049
2023-06-27	28.700	28.820	27.790	28.300	27.426	438,525
2023-06-26	29.460	29.620	28.050	28.860	27.969	417,057
2023-06-23	29.730	29.730	28.930	29.350	28.444	264,392
2023-06-22	29.180	29.880	29.010	29.780	28.861	225,142
2023-06-21	29.770	29.940	29.330	29.450	28.541	278,701
2023-06-20	29.730	30.280	29.410	29.880	28.958	181,054
2023-06-19	30.200	30.240	29.530	29.790	28.870	264,635
2023-06-16	30.540	30.550	30.130	30.320	29.384	749,661
2023-06-15	30.980	31.050	30.000	30.560	29.617	360,801
2023-06-14	31.500	31.520	30.380	30.830	29.878	424,173
2023-06-13	31.540	31.970	31.510	31.600	30.624	374,512
2023-06-12	30.900	31.440	30.670	31.360	30.392	431,994
2023-06-09	30.490	30.890	30.460	30.620	29.675	276,282
2023-06-08	29.660	30.470	29.450	30.470	29.529	230,555
2023-06-07	30.090	30.290	29.380	29.970	29.045	322,041
2023-06-06	29.090	30.150	28.970	30.100	29.171	572,402
2023-06-05	29.080	29.610	28.730	29.380	28.473	359,539
2023-06-02	29.600	29.600	28.590	28.980	28.085	343,830
2023-06-01	29.270	29.390	28.680	29.390	28.483	358,677
2023-05-31	28.950	29.310	28.630	29.010	28.114	570,666
2023-05-30	29.500	29.800	28.810	29.140	28.240	454,567
2023-05-29	29.330	29.410	29.070	29.200	28.299	108,462
2023-05-26	28.800	29.230	28.690	29.230	28.328	357,114
2023-05-25	28.930	29.140	28.200	28.480	27.601	463,921
2023-05-24	28.590	28.750	27.880	28.090	27.223	371,354
2023-05-23	28.850	29.210	28.720	28.890	27.998	388,202
2023-05-22	28.800	29.130	28.450	28.960	28.066	302,394
2023-05-19	28.430	29.000	27.700	28.840	27.950	451,426
2023-05-18	27.420	28.290	27.280	28.230	27.359	296,639
2023-05-17	27.170	27.470	26.940	27.310	26.166	315,739
2023-05-16	27.200	27.550	27.030	27.300	26.157	275,523
2023-05-15	27.140	27.170	26.820	27.130	25.994	229,875
2023-05-12	27.000	27.200	26.760	26.950	25.822	615,050
2023-05-11	27.480	27.740	26.850	26.850	25.726	389,170
2023-05-10	27.030	27.460	26.730	27.410	26.262	355,702
2023-05-09	26.880	27.140	26.720	26.970	25.841	271,428
2023-05-08	27.300	27.370	26.720	26.840	25.716	404,093
2023-05-05	26.870	27.280	26.770	27.160	26.023	408,619
2023-05-04	25.890	27.000	25.890	26.770	25.649	752,764
2023-05-03	25.790	26.020	25.520	25.920	24.835	387,606
2023-05-02	25.910	26.160	25.620	25.630	24.557	528,894
2023-04-28	25.390	26.250	25.380	25.630	24.557	944,225
2023-04-27	26.200	26.390	24.400	25.130	24.078	2,460,925
2023-04-26	27.390	27.650	26.560	27.580	26.425	450,912
2023-04-25	27.940	28.030	27.450	27.580	26.425	300,109
2023-04-24	27.880	28.560	27.660	28.220	27.038	302,882
2023-04-21	28.280	28.540	27.700	28.010	26.837	405,241
2023-04-20	28.720	28.870	28.180	28.390	27.201	413,869
2023-04-19	28.900	29.050	28.280	28.590	27.393	244,287
2023-04-18	28.860	29.390	28.860	29.100	27.882	271,344
2023-04-17	29.100	29.100	28.400	28.650	27.450	361,905
2023-04-14	29.140	29.630	29.010	29.260	28.035	218,909
2023-04-13	29.880	30.030	28.150	29.150	27.929	952,949
2023-04-12	30.680	30.800	29.870	29.940	28.686	406,138
2023-04-11	30.930	31.440	30.860	30.880	29.587	325,214
2023-04-06	30.360	30.920	30.360	30.770	29.482	251,047
2023-04-05	30.230	30.760	30.220	30.390	29.118	285,969

← NewerPage 15 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.