AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	30.950	30.990	30.230	30.500	29.223	450,093
2023-04-03	31.100	31.140	30.570	30.750	29.462	289,132
2023-03-31	31.750	31.750	31.170	31.230	29.922	406,546
2023-03-30	31.100	31.860	30.830	31.730	30.401	703,958
2023-03-29	29.830	31.010	29.710	30.910	29.616	938,725
2023-03-28	29.870	30.100	29.250	29.500	28.265	363,360
2023-03-27	29.380	29.980	29.140	29.820	28.571	343,341
2023-03-24	29.500	29.750	28.790	29.090	27.872	416,665
2023-03-23	28.330	29.520	28.230	29.520	28.284	522,712
2023-03-22	28.550	28.590	28.070	28.350	27.163	236,475
2023-03-21	28.600	28.930	28.470	28.510	27.316	333,876
2023-03-20	27.870	28.480	27.180	28.290	27.105	402,052
2023-03-17	27.990	28.640	27.670	28.160	26.981	768,004
2023-03-16	27.580	28.100	27.210	28.030	26.856	366,384
2023-03-15	28.170	28.330	27.010	27.140	26.004	355,181
2023-03-14	27.000	28.320	26.920	28.120	26.943	402,890
2023-03-13	27.890	27.890	25.940	26.940	25.812	690,221
2023-03-10	27.400	28.250	27.360	27.900	26.732	265,689
2023-03-09	29.210	29.210	27.740	27.840	26.674	590,100
2023-03-08	28.450	29.290	28.270	29.290	28.064	335,986
2023-03-07	29.010	29.430	28.490	28.590	27.393	396,805
2023-03-06	29.080	29.400	28.650	29.300	28.073	398,944
2023-03-03	27.840	29.040	27.840	28.920	27.709	637,876
2023-03-02	28.600	28.650	27.020	27.680	26.521	1,730,344
2023-03-01	29.900	30.750	29.590	29.790	28.543	1,050,902
2023-02-28	28.680	29.650	28.060	29.080	27.862	2,250,266
2023-02-27	25.320	25.920	25.320	25.850	24.768	377,183
2023-02-24	25.650	25.950	25.020	25.250	24.193	597,835
2023-02-23	25.460	25.880	25.240	25.470	24.404	402,393
2023-02-22	25.300	25.560	25.100	25.370	24.308	200,832
2023-02-21	25.500	25.820	25.230	25.450	24.384	329,971
2023-02-20	25.540	25.770	25.200	25.500	24.432	272,543
2023-02-17	25.200	26.030	25.160	25.900	24.816	424,060
2023-02-16	25.530	25.590	25.140	25.480	24.413	272,501
2023-02-15	25.510	25.550	25.110	25.260	24.202	330,072
2023-02-14	25.700	25.870	25.320	25.540	24.471	411,919
2023-02-13	24.690	25.730	24.540	25.630	24.557	589,224
2023-02-10	25.820	25.820	24.720	25.080	24.030	630,632
2023-02-09	25.500	26.500	25.320	26.080	24.988	603,563
2023-02-08	26.700	26.810	25.250	25.340	24.279	1,029,480
2023-02-07	27.100	27.130	25.910	26.330	25.228	1,133,979
2023-02-06	27.270	27.270	26.760	27.110	25.975	397,616
2023-02-03	27.850	28.040	26.760	27.670	26.511	458,208
2023-02-02	28.200	28.750	27.900	28.030	26.856	560,999
2023-02-01	27.100	27.570	26.900	27.570	26.416	345,662
2023-01-31	26.990	27.380	26.460	27.240	26.099	370,681
2023-01-30	28.020	28.050	26.860	27.200	26.061	747,482
2023-01-27	27.960	28.670	27.830	28.130	26.952	560,594
2023-01-26	28.380	29.070	27.860	27.960	26.789	774,662
2023-01-25	30.040	30.330	27.940	28.280	27.096	1,374,582
2023-01-24	30.600	31.330	30.590	31.200	29.894	420,097
2023-01-23	29.650	30.470	29.520	30.470	29.194	398,119
2023-01-20	29.000	29.590	28.730	29.380	28.150	360,117
2023-01-19	29.230	30.140	28.710	28.760	27.556	516,391
2023-01-18	28.680	29.530	28.680	29.440	28.207	650,680
2023-01-17	28.270	28.930	28.000	28.680	27.479	405,674
2023-01-16	28.970	29.140	27.990	28.260	27.077	506,033
2023-01-13	28.280	28.640	28.210	28.440	27.249	373,015
2023-01-12	28.790	28.870	27.520	28.240	27.058	672,686
2023-01-11	29.040	30.130	28.700	28.750	27.546	770,790

← NewerPage 16 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.