AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.550	24.620	23.570	23.930	22.662	549,231
2022-04-29	24.170	26.220	24.140	24.750	23.438	1,930,886
2022-04-28	22.830	23.180	22.720	23.050	21.829	372,795
2022-04-27	22.410	23.040	22.180	22.460	21.270	582,957
2022-04-26	23.500	23.600	22.400	22.580	21.383	1,096,073
2022-04-25	22.850	23.500	22.220	22.870	21.658	703,130
2022-04-22	23.180	23.720	22.990	23.300	22.065	511,525
2022-04-21	23.750	24.340	23.530	23.690	22.435	736,372
2022-04-20	23.170	24.110	22.900	23.700	22.444	825,542
2022-04-19	22.430	23.200	22.320	23.120	21.895	737,962
2022-04-14	22.140	22.620	21.860	22.510	21.317	895,716
2022-04-13	21.070	22.400	20.930	22.340	21.156	1,034,743
2022-04-12	20.190	21.460	20.000	21.280	20.152	806,495
2022-04-11	20.400	21.100	20.090	20.470	19.385	762,404
2022-04-08	20.960	21.130	19.490	19.500	18.467	563,159
2022-04-07	20.850	21.330	20.670	20.700	19.603	524,891
2022-04-06	21.350	21.820	20.540	20.820	19.717	600,787
2022-04-05	21.200	22.010	21.150	21.430	20.294	984,963
2022-04-04	20.180	21.350	20.130	21.110	19.991	785,496
2022-04-01	20.080	20.330	19.825	20.040	18.978	381,826
2022-03-31	20.450	20.630	19.995	19.995	18.935	376,942
2022-03-30	20.810	20.930	20.250	20.250	19.177	327,079
2022-03-29	20.800	21.110	20.570	20.990	19.878	524,406
2022-03-28	20.760	20.900	20.350	20.420	19.338	336,717
2022-03-25	20.580	21.150	20.480	20.620	19.527	850,543
2022-03-24	20.110	20.580	19.865	20.530	19.442	357,318
2022-03-23	20.470	20.530	19.990	20.110	19.044	420,809
2022-03-22	20.400	20.640	20.130	20.430	19.347	479,970
2022-03-21	20.450	20.630	20.020	20.340	19.262	562,283
2022-03-18	19.860	20.550	19.725	20.550	19.461	796,102
2022-03-17	19.740	20.070	19.530	19.755	18.708	641,852
2022-03-16	19.000	19.680	18.845	19.595	18.557	905,192
2022-03-15	17.600	18.555	17.500	18.305	17.335	582,240
2022-03-14	17.580	18.155	17.245	17.720	16.781	670,554
2022-03-11	17.255	18.095	16.280	17.215	16.303	1,226,330
2022-03-10	18.260	18.385	17.200	17.395	16.473	997,072
2022-03-09	17.505	18.250	17.225	18.245	17.278	1,069,527
2022-03-08	16.740	17.600	16.550	16.780	15.891	1,102,199
2022-03-07	16.740	17.900	16.585	17.110	16.203	882,569
2022-03-04	18.680	19.170	17.560	17.560	16.629	994,315
2022-03-03	19.240	19.720	19.050	19.150	18.135	556,841
2022-03-02	18.500	19.620	18.270	19.335	18.310	920,902
2022-03-01	19.255	19.570	18.655	18.655	17.666	597,963
2022-02-28	18.735	19.690	18.605	19.385	18.358	1,498,959
2022-02-25	17.895	19.435	17.695	19.345	18.320	1,820,569
2022-02-24	15.255	17.675	15.250	17.500	16.573	1,724,666
2022-02-23	16.525	16.750	16.165	16.245	15.384	583,244
2022-02-22	15.300	16.500	15.200	16.365	15.498	905,225
2022-02-21	16.900	16.940	15.720	16.150	15.294	723,859
2022-02-18	16.865	17.125	16.640	16.705	15.820	390,904
2022-02-17	16.860	17.055	16.360	16.995	16.094	959,959
2022-02-16	17.230	17.300	16.780	16.980	16.080	552,878
2022-02-15	16.300	17.120	16.245	17.085	16.180	592,340
2022-02-14	16.035	16.520	15.810	16.360	15.493	777,819
2022-02-11	16.850	17.080	16.780	16.850	15.957	408,397
2022-02-10	17.595	17.805	16.820	17.150	16.241	661,925
2022-02-09	17.255	17.685	17.210	17.500	16.573	513,958
2022-02-08	16.905	17.210	16.700	17.080	16.175	468,390
2022-02-07	17.135	17.205	16.735	17.000	16.099	401,240
2022-02-04	17.405	17.500	16.650	16.980	16.080	769,233

← NewerPage 20 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.