AIXTRON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.810 | 20.910 | 20.440 | 20.700 | 19.603 | 627,793 |
| 2021-11-08 | 20.680 | 21.430 | 20.300 | 20.910 | 19.802 | 995,398 |
| 2021-11-05 | 20.480 | 21.490 | 20.380 | 20.920 | 19.811 | 1,293,436 |
| 2021-11-04 | 22.070 | 22.070 | 20.140 | 20.330 | 19.253 | 2,840,605 |
| 2021-11-03 | 21.290 | 21.620 | 21.210 | 21.410 | 20.275 | 815,045 |
| 2021-11-02 | 21.020 | 21.490 | 20.770 | 21.300 | 20.171 | 649,990 |
| 2021-11-01 | 20.800 | 21.230 | 20.560 | 20.920 | 19.811 | 450,558 |
| 2021-10-29 | 20.800 | 20.830 | 20.150 | 20.550 | 19.461 | 621,838 |
| 2021-10-28 | 20.670 | 21.230 | 20.570 | 21.010 | 19.897 | 581,408 |
| 2021-10-27 | 20.240 | 20.690 | 20.010 | 20.690 | 19.594 | 527,770 |
| 2021-10-26 | 20.270 | 20.660 | 20.200 | 20.280 | 19.205 | 455,024 |
| 2021-10-25 | 20.550 | 20.670 | 20.080 | 20.160 | 19.092 | 583,220 |
| 2021-10-22 | 20.630 | 21.200 | 20.520 | 20.520 | 19.433 | 597,897 |
| 2021-10-21 | 20.200 | 20.700 | 19.705 | 20.660 | 19.565 | 580,596 |
| 2021-10-20 | 20.530 | 20.920 | 20.250 | 20.320 | 19.243 | 501,710 |
| 2021-10-19 | 20.990 | 21.080 | 20.260 | 20.740 | 19.641 | 737,118 |
| 2021-10-18 | 22.280 | 22.300 | 20.690 | 20.920 | 19.811 | 1,323,629 |
| 2021-10-15 | 22.250 | 22.610 | 22.080 | 22.500 | 21.308 | 432,810 |
| 2021-10-14 | 21.620 | 22.170 | 21.540 | 22.050 | 20.882 | 467,664 |
← NewerPage 22 of 22 · 1,279 trading days
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.