AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	40.430	40.810	38.050	38.310	38.310	543,086
2026-07-24	39.660	40.620	39.330	40.230	40.230	431,828
2026-07-23	41.820	42.130	40.100	40.340	40.340	428,821
2026-07-22	41.500	42.210	41.130	41.640	41.640	459,219
2026-07-21	40.560	42.440	39.770	42.440	42.440	715,330
2026-07-20	39.510	40.190	38.330	39.190	39.190	331,503
2026-07-17	38.090	39.460	36.790	39.460	39.460	1,036,699
2026-07-16	42.600	42.610	39.390	40.050	40.050	811,549
2026-07-15	45.050	45.280	41.730	42.260	42.260	616,623
2026-07-14	42.400	44.360	42.120	43.900	43.900	435,690
2026-07-13	42.300	44.070	41.850	42.580	42.580	600,488
2026-07-10	43.950	44.400	43.300	43.630	43.630	531,243
2026-07-09	44.480	45.810	43.860	45.270	45.270	498,879
2026-07-08	44.060	44.080	42.310	42.750	42.750	907,377
2026-07-07	46.810	48.340	43.950	43.950	43.950	1,263,494
2026-07-06	48.540	50.140	48.100	50.020	50.020	639,973
2026-07-03	47.870	49.500	47.560	49.280	49.280	523,806
2026-07-02	50.000	51.000	46.000	46.500	46.500	1,387,614
2026-07-01	53.000	54.320	51.000	51.600	51.600	428,052
2026-06-30	53.900	54.000	52.360	52.620	52.620	418,957
2026-06-29	52.040	53.220	49.940	51.940	51.940	461,488
2026-06-26	50.200	52.640	49.230	52.120	52.120	749,771
2026-06-25	55.060	55.540	51.320	52.920	52.920	651,849
2026-06-24	55.640	56.140	53.040	53.340	53.340	506,197
2026-06-23	57.700	57.860	55.420	55.420	55.420	631,678
2026-06-22	61.480	61.980	59.380	60.420	60.420	413,539
2026-06-19	60.120	62.180	59.300	59.840	59.840	920,799
2026-06-18	60.360	62.660	59.560	60.100	60.100	565,534
2026-06-17	59.020	60.360	57.800	60.000	60.000	780,851
2026-06-16	58.700	58.860	55.900	56.220	56.220	550,539
2026-06-15	58.160	59.300	57.360	58.860	58.860	571,288
2026-06-12	56.000	57.000	53.940	57.000	57.000	612,826
2026-06-11	54.340	56.160	53.680	55.020	55.020	496,280
2026-06-10	54.320	55.900	52.820	53.860	53.860	809,542
2026-06-09	57.680	58.600	55.100	55.100	55.100	727,481
2026-06-08	51.760	56.880	50.980	56.460	56.460	876,935
2026-06-05	55.600	55.820	54.040	54.640	54.640	875,255
2026-06-04	59.660	59.900	56.560	57.400	57.400	702,020
2026-06-03	58.140	60.800	57.100	60.320	60.320	625,777
2026-06-02	56.400	58.600	54.340	57.920	57.920	874,624
2026-06-01	59.320	59.380	55.000	55.620	55.620	829,140
2026-05-29	59.480	60.220	57.700	58.240	58.240	716,018
2026-05-28	57.200	59.580	57.180	59.200	59.200	765,574
2026-05-27	54.520	58.040	53.200	57.200	57.200	1,230,275
2026-05-26	54.040	54.060	52.220	52.760	52.760	533,952
2026-05-25	54.980	55.100	53.340	54.000	54.000	404,458
2026-05-22	53.940	54.560	53.280	53.680	53.680	596,866
2026-05-21	52.620	53.720	51.800	52.340	52.340	525,564
2026-05-20	50.600	52.520	50.520	52.520	52.520	785,976
2026-05-19	50.220	53.220	50.000	50.000	50.000	1,057,427
2026-05-18	51.500	53.960	50.340	50.360	50.360	781,225
2026-05-15	53.500	53.600	50.600	51.980	51.980	855,527
2026-05-14	52.200	55.280	51.620	55.280	55.280	1,097,197
2026-05-13	48.480	51.640	48.250	51.560	51.410	936,681
2026-05-12	46.090	47.910	45.850	46.350	46.215	860,015
2026-05-11	50.460	50.560	47.530	47.530	47.392	1,088,469
2026-05-08	49.340	50.840	48.740	50.040	49.894	1,142,682
2026-05-07	50.060	50.860	48.630	48.990	48.848	820,713
2026-05-06	52.000	52.160	49.210	49.960	49.815	1,303,958
2026-05-05	48.930	52.100	48.410	51.400	51.251	1,094,030

← NewerPage 2 of 22 · 1,275 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.