AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.150	27.160	26.350	26.770	25.649	434,514
2022-07-22	26.500	27.700	26.350	26.750	25.630	715,423
2022-07-21	25.150	26.490	25.150	26.390	25.285	648,070
2022-07-20	24.040	25.270	23.490	25.230	24.174	685,196
2022-07-19	23.800	24.000	22.470	23.900	22.899	607,919
2022-07-18	25.650	25.730	23.550	24.000	22.995	626,347
2022-07-15	24.920	25.350	24.710	25.270	24.212	467,479
2022-07-14	24.490	24.960	24.130	24.670	23.637	592,538
2022-07-13	23.710	24.460	23.480	24.390	23.369	536,725
2022-07-12	23.600	24.510	23.340	23.830	22.832	461,451
2022-07-11	23.510	24.700	23.390	23.880	22.880	459,453
2022-07-08	23.650	24.240	23.440	24.140	23.129	535,702
2022-07-07	22.710	23.970	22.710	23.610	22.621	743,180
2022-07-06	21.530	22.480	21.500	22.320	21.385	833,622
2022-07-05	22.650	22.810	20.160	21.180	20.293	1,402,536
2022-07-04	22.880	22.940	22.310	22.410	21.472	510,000
2022-07-01	23.740	23.740	22.400	22.670	21.721	1,337,517
2022-06-30	24.090	24.270	23.480	24.180	23.168	445,236
2022-06-29	24.500	24.810	24.310	24.470	23.445	279,329
2022-06-28	25.120	25.360	24.780	24.790	23.752	359,582
2022-06-27	24.250	25.100	23.960	24.920	23.877	570,263
2022-06-24	23.060	24.160	23.010	23.980	22.976	413,768
2022-06-23	23.260	23.260	22.650	22.820	21.864	356,423
2022-06-22	23.270	23.570	22.740	23.360	22.382	305,566
2022-06-21	23.170	23.840	23.120	23.760	22.765	461,814
2022-06-20	22.620	23.180	22.300	22.980	22.018	370,707
2022-06-17	22.680	23.050	22.300	22.410	21.472	1,661,317
2022-06-16	24.160	24.320	22.400	22.660	21.711	600,071
2022-06-15	23.500	24.390	23.210	24.300	23.283	570,372
2022-06-14	23.800	23.990	23.180	23.250	22.276	522,326
2022-06-13	24.840	25.350	23.520	23.670	22.679	1,087,890
2022-06-10	26.490	26.550	25.550	25.640	24.566	702,408
2022-06-09	27.340	27.390	26.730	26.810	25.687	352,998
2022-06-08	27.410	27.550	27.140	27.550	26.396	301,375
2022-06-07	26.860	27.520	26.780	27.240	26.099	631,031
2022-06-06	27.050	27.350	26.900	27.040	25.908	453,541
2022-06-03	27.760	27.820	26.860	27.020	25.889	470,627
2022-06-02	27.500	27.960	27.410	27.680	26.521	341,706
2022-06-01	27.520	27.710	27.100	27.480	26.329	481,847
2022-05-31	27.810	27.990	27.270	27.440	26.291	616,024
2022-05-30	27.400	28.180	27.380	27.900	26.732	563,744
2022-05-27	26.060	27.100	26.060	26.990	25.860	823,456
2022-05-26	25.700	26.000	25.270	25.890	24.806	346,231
2022-05-25	25.730	26.110	25.560	25.850	24.480	431,765
2022-05-24	25.790	26.350	25.560	25.590	24.234	545,815
2022-05-23	25.870	26.130	25.730	25.980	24.603	507,098
2022-05-20	25.770	26.170	25.350	25.430	24.082	406,384
2022-05-19	25.000	25.760	24.720	25.700	24.338	512,469
2022-05-18	25.310	25.760	25.310	25.360	24.016	599,386
2022-05-17	24.420	25.380	24.100	25.200	23.865	798,901
2022-05-16	24.350	24.530	23.840	24.050	22.776	291,459
2022-05-13	23.850	24.490	23.660	24.330	23.041	756,473
2022-05-12	23.820	24.140	22.970	23.600	22.349	718,769
2022-05-11	23.630	24.490	23.470	24.480	23.183	597,363
2022-05-10	23.950	24.190	23.230	23.330	22.094	446,937
2022-05-09	24.260	24.360	23.060	23.570	22.321	735,023
2022-05-06	23.620	24.640	23.430	24.610	23.306	934,356
2022-05-05	23.790	23.790	22.640	23.550	22.302	1,429,369
2022-05-04	24.640	25.100	24.220	24.320	23.031	618,386
2022-05-03	24.340	24.750	24.220	24.510	23.211	813,806

← NewerPage 19 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.