AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	18.040	18.065	17.235	17.235	16.322	579,848
2022-02-02	18.575	18.705	18.205	18.205	17.240	432,116
2022-02-01	18.440	18.645	18.015	18.315	17.344	339,200
2022-01-31	17.890	18.170	17.710	18.170	17.207	496,436
2022-01-28	17.890	17.980	17.275	17.585	16.653	585,244
2022-01-27	17.980	18.900	17.875	18.020	17.065	584,810
2022-01-26	18.175	18.725	18.175	18.500	17.520	702,382
2022-01-25	18.035	18.260	17.535	18.000	17.046	712,924
2022-01-24	18.895	19.100	17.370	17.785	16.843	1,123,788
2022-01-21	19.415	19.530	18.740	19.120	18.107	635,659
2022-01-20	19.415	19.955	19.335	19.770	18.722	629,688
2022-01-19	19.210	19.920	19.035	19.415	18.386	532,814
2022-01-18	20.400	20.400	19.645	19.685	18.642	798,158
2022-01-17	20.050	20.480	19.850	20.290	19.215	671,943
2022-01-14	19.850	20.300	19.770	19.890	18.836	610,243
2022-01-13	19.420	20.410	19.380	20.010	18.950	697,820
2022-01-12	19.550	19.780	19.265	19.475	18.443	563,618
2022-01-11	18.900	19.510	18.750	19.370	18.344	850,151
2022-01-10	19.215	19.765	18.550	18.565	17.581	1,302,686
2022-01-07	17.930	18.585	17.915	18.450	17.472	1,104,168
2022-01-06	17.680	17.945	17.505	17.860	16.914	801,198
2022-01-05	17.960	18.310	17.950	18.170	17.207	582,619
2022-01-04	18.505	18.650	17.780	17.835	16.890	573,149
2022-01-03	18.170	18.550	18.000	18.520	17.539	597,034
2021-12-30	17.820	17.920	17.725	17.870	16.923	175,394
2021-12-29	18.275	18.420	17.770	17.820	16.876	471,868
2021-12-28	18.155	18.390	18.155	18.325	17.354	478,174
2021-12-27	17.605	18.130	17.520	18.130	17.169	309,701
2021-12-23	17.915	18.005	17.635	17.695	16.757	231,181
2021-12-22	17.470	17.770	17.420	17.680	16.743	440,032
2021-12-21	17.295	17.585	16.990	17.400	16.478	785,242
2021-12-20	16.440	17.230	16.400	16.970	16.071	641,909
2021-12-17	16.525	17.035	16.365	16.905	16.009	953,663
2021-12-16	17.420	17.485	16.605	16.680	15.796	675,442
2021-12-15	16.555	16.870	16.475	16.770	15.881	430,213
2021-12-14	16.805	17.005	16.300	16.340	15.474	528,872
2021-12-13	17.055	17.375	16.820	16.850	15.957	368,530
2021-12-10	16.900	17.220	16.800	16.940	16.042	818,026
2021-12-09	17.485	17.505	17.090	17.240	16.326	622,243
2021-12-08	17.855	17.995	17.410	17.460	16.535	572,494
2021-12-07	17.190	18.010	17.150	17.785	16.843	1,308,836
2021-12-06	17.660	17.770	16.580	16.780	15.891	946,632
2021-12-03	17.950	17.995	17.320	17.480	16.554	608,023
2021-12-02	18.355	18.465	17.480	17.710	16.772	884,639
2021-12-01	17.990	18.690	17.850	18.630	17.643	847,243
2021-11-30	18.000	18.150	17.675	17.705	16.767	959,465
2021-11-29	18.130	18.645	18.020	18.180	17.217	812,307
2021-11-26	18.230	18.900	17.920	17.985	17.032	1,302,602
2021-11-25	18.950	19.030	18.575	18.900	17.898	765,428
2021-11-24	20.100	20.330	17.915	18.830	17.832	4,079,015
2021-11-23	20.990	20.990	20.080	20.080	19.016	1,294,512
2021-11-22	21.640	21.750	21.270	21.300	20.171	554,708
2021-11-19	21.550	21.770	21.430	21.670	20.522	428,927
2021-11-18	21.540	21.860	21.500	21.520	20.380	404,366
2021-11-17	21.900	22.030	21.500	21.550	20.408	471,295
2021-11-16	21.800	21.990	21.730	21.830	20.673	409,038
2021-11-15	21.330	22.020	21.290	21.770	20.616	588,347
2021-11-12	21.000	21.310	20.760	21.310	20.181	537,098
2021-11-11	20.370	21.160	20.130	21.050	19.935	1,078,547
2021-11-10	20.750	21.020	20.160	20.500	19.414	895,619

← NewerPage 21 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.