AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	28.810	28.810	27.590	28.230	27.048	651,914
2023-01-09	29.300	29.430	28.490	28.990	27.776	464,652
2023-01-06	28.070	28.930	27.890	28.860	27.652	380,377
2023-01-05	27.510	28.240	26.840	28.100	26.923	581,333
2023-01-04	27.700	27.830	26.740	27.500	26.349	294,293
2023-01-03	27.400	28.000	27.250	27.520	26.368	395,396
2023-01-02	27.050	27.550	27.050	27.370	26.224	260,957
2022-12-30	27.620	27.760	26.900	26.970	25.841	146,147
2022-12-29	27.250	27.850	27.240	27.790	26.626	234,080
2022-12-28	27.350	27.540	26.880	27.300	26.157	283,770
2022-12-27	28.000	28.050	27.290	27.390	26.243	219,536
2022-12-23	28.290	28.500	27.580	27.820	26.655	362,337
2022-12-22	29.250	29.300	28.340	28.490	27.297	303,321
2022-12-21	29.260	29.410	28.800	29.250	28.025	377,929
2022-12-20	29.080	29.440	28.630	29.090	27.872	186,505
2022-12-19	29.340	29.970	29.260	29.430	28.198	202,562
2022-12-16	30.350	30.600	29.040	29.350	28.121	875,171
2022-12-15	30.860	31.780	30.280	30.420	29.146	534,071
2022-12-14	31.240	31.800	31.060	31.270	29.961	579,004
2022-12-13	31.450	31.630	30.640	31.440	30.124	576,375
2022-12-12	30.430	31.340	30.350	31.270	29.961	274,766
2022-12-09	31.410	31.410	30.300	30.660	29.376	357,028
2022-12-08	30.780	31.350	30.240	31.190	29.884	351,275
2022-12-07	30.900	31.040	30.130	30.720	29.434	465,504
2022-12-06	31.780	32.000	31.050	31.320	30.009	311,101
2022-12-05	31.500	31.870	31.050	31.650	30.325	328,769
2022-12-02	31.440	32.010	30.550	31.110	29.807	586,466
2022-12-01	31.750	32.210	31.220	31.640	30.315	596,733
2022-11-30	30.050	31.260	29.910	31.060	29.759	687,253
2022-11-29	30.100	30.650	29.830	29.910	28.658	430,847
2022-11-28	29.720	30.360	29.030	29.810	28.562	419,978
2022-11-25	30.700	30.840	29.890	30.020	28.763	378,623
2022-11-24	30.740	30.980	30.530	30.860	29.568	537,718
2022-11-23	30.010	31.060	29.990	30.730	29.443	739,577
2022-11-22	29.000	30.040	28.410	29.890	28.638	657,461
2022-11-21	29.050	29.560	29.040	29.070	27.853	494,310
2022-11-18	29.200	29.410	28.670	29.210	27.987	575,141
2022-11-17	28.280	29.020	28.170	29.020	27.805	441,829
2022-11-16	28.860	29.180	27.890	28.070	26.895	572,332
2022-11-15	28.940	29.230	28.610	28.860	27.652	665,226
2022-11-14	28.500	29.030	28.330	28.800	27.594	818,673
2022-11-11	28.710	29.170	28.230	28.290	27.105	1,297,018
2022-11-10	26.470	28.400	26.360	28.400	27.211	674,848
2022-11-09	26.710	27.230	26.310	26.500	25.390	464,491
2022-11-08	25.200	27.100	25.060	26.810	25.687	740,744
2022-11-07	25.600	25.760	25.000	25.210	24.154	660,647
2022-11-04	25.310	26.180	25.060	25.630	24.557	800,561
2022-11-03	24.500	25.460	24.270	25.170	24.116	551,085
2022-11-02	25.540	25.650	24.960	24.960	23.915	505,591
2022-11-01	25.600	26.170	25.310	25.420	24.356	682,055
2022-10-31	25.900	26.110	24.750	24.890	23.848	706,049
2022-10-28	25.750	26.230	25.120	25.290	24.231	786,825
2022-10-27	26.850	28.860	24.900	26.500	25.390	2,704,558
2022-10-26	29.170	29.340	28.300	28.910	27.699	636,197
2022-10-25	28.500	29.370	28.040	29.370	28.140	566,480
2022-10-24	28.100	28.700	27.590	28.280	27.096	489,782
2022-10-21	27.570	28.040	26.920	27.830	26.665	550,112
2022-10-20	27.000	27.790	26.700	27.760	26.598	508,700
2022-10-19	26.540	27.450	26.230	27.170	26.032	434,592
2022-10-18	25.900	27.200	25.890	26.360	25.256	704,089

← NewerPage 17 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.