AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	24.770	25.840	24.650	25.400	24.336	335,521
2022-10-14	26.260	26.590	24.530	24.750	23.714	659,957
2022-10-13	24.870	26.130	23.760	25.800	24.720	720,259
2022-10-12	24.610	25.340	24.380	24.980	23.934	487,251
2022-10-11	25.530	25.750	24.520	24.630	23.599	445,689
2022-10-10	26.300	26.700	25.690	25.750	24.672	325,652
2022-10-07	27.370	27.810	26.690	26.690	25.572	501,763
2022-10-06	27.700	27.860	26.950	27.650	26.492	489,558
2022-10-05	26.830	27.500	26.730	27.470	26.320	575,398
2022-10-04	25.930	27.070	25.720	26.980	25.850	811,521
2022-10-03	24.580	25.560	23.620	25.450	24.384	464,583
2022-09-30	24.690	25.020	23.990	24.930	23.886	361,464
2022-09-29	25.220	26.090	24.360	24.560	23.532	549,309
2022-09-28	25.000	25.400	24.040	25.370	24.308	606,318
2022-09-27	25.130	26.130	25.080	25.400	24.336	578,782
2022-09-26	24.240	25.330	24.240	24.880	23.838	399,754
2022-09-23	24.640	24.740	23.930	24.570	23.541	425,408
2022-09-22	25.100	25.540	24.610	24.710	23.675	557,445
2022-09-21	24.270	25.830	24.260	25.550	24.480	448,549
2022-09-20	24.220	24.600	23.830	24.600	23.570	482,394
2022-09-19	24.310	24.380	23.750	24.070	23.062	198,862
2022-09-16	24.290	24.770	24.020	24.320	23.302	588,522
2022-09-15	25.110	25.740	24.580	24.640	23.608	288,145
2022-09-14	25.040	25.750	24.770	25.180	24.126	357,488
2022-09-13	25.600	26.480	24.940	25.190	24.135	732,056
2022-09-12	25.320	25.760	24.790	25.530	24.461	415,719
2022-09-09	25.040	25.410	24.910	25.160	24.107	425,169
2022-09-08	24.310	25.070	23.880	24.960	23.915	419,637
2022-09-07	22.470	24.220	22.450	24.050	23.043	537,597
2022-09-06	23.180	23.590	22.330	22.690	21.740	287,856
2022-09-05	22.860	23.320	22.820	23.210	22.238	242,691
2022-09-02	22.920	23.710	22.820	23.510	22.526	408,688
2022-09-01	23.110	23.140	22.430	22.680	21.730	484,155
2022-08-31	23.320	24.030	23.320	23.380	22.401	510,241
2022-08-30	22.720	23.870	22.680	23.100	22.133	427,473
2022-08-29	22.970	23.390	22.630	22.640	21.692	371,766
2022-08-26	24.110	24.620	23.570	23.650	22.660	362,627
2022-08-25	23.750	24.180	23.550	23.930	22.928	317,160
2022-08-24	22.730	23.530	22.550	23.500	22.516	302,773
2022-08-23	22.650	23.280	22.650	22.810	21.855	303,455
2022-08-22	23.720	24.040	22.780	22.800	21.845	340,046
2022-08-19	23.950	24.390	23.860	24.080	23.072	268,804
2022-08-18	23.640	24.360	23.640	24.360	23.340	224,638
2022-08-17	24.500	24.880	23.570	23.690	22.698	309,014
2022-08-16	24.730	25.030	24.250	24.470	23.445	275,409
2022-08-15	24.690	24.920	24.570	24.660	23.627	130,165
2022-08-12	24.300	24.610	23.850	24.500	23.474	246,662
2022-08-11	24.540	24.590	24.050	24.380	23.359	222,611
2022-08-10	23.300	24.490	23.060	24.410	23.388	475,445
2022-08-09	24.050	24.200	23.490	23.550	22.564	553,523
2022-08-08	24.840	24.910	24.040	24.090	23.081	491,550
2022-08-05	25.660	26.180	24.540	24.590	23.560	524,618
2022-08-04	25.500	26.000	25.370	25.570	24.499	431,464
2022-08-03	25.210	25.670	24.990	25.410	24.346	430,840
2022-08-02	25.150	25.300	24.470	25.220	24.164	500,549
2022-08-01	25.000	25.700	24.660	25.460	24.394	483,864
2022-07-29	26.200	26.400	24.850	25.130	24.078	1,037,411
2022-07-28	26.390	27.070	25.630	26.220	25.122	878,534
2022-07-27	25.700	26.050	25.370	25.930	24.844	564,382
2022-07-26	26.650	26.850	25.270	25.490	24.423	540,878

← NewerPage 18 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.