AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.000	50.040	47.630	48.050	47.910	1,177,189
2026-04-30	44.690	48.070	44.400	46.980	46.843	1,059,757
2026-04-29	43.370	44.990	43.230	44.690	44.560	628,202
2026-04-28	43.800	44.900	42.520	43.000	42.875	1,149,655
2026-04-27	46.700	46.720	44.070	44.170	44.042	874,450
2026-04-24	46.600	48.100	46.230	46.570	46.435	1,273,557
2026-04-23	47.000	47.150	45.450	46.450	46.315	1,265,609
2026-04-22	45.420	46.880	45.420	46.620	46.484	1,085,674
2026-04-21	45.000	45.750	44.650	45.230	45.098	1,164,711
2026-04-20	43.940	44.550	43.040	43.410	43.284	912,434
2026-04-17	41.390	45.060	41.390	44.270	44.141	2,057,073
2026-04-16	39.620	41.190	38.340	40.910	40.791	2,090,739
2026-04-15	37.280	42.540	37.270	42.350	42.227	2,870,939
2026-04-14	36.540	36.960	35.190	35.190	35.088	1,060,284
2026-04-13	36.150	38.060	36.150	36.750	36.643	858,326
2026-04-10	36.750	38.270	36.750	38.170	38.059	985,286
2026-04-09	37.230	37.550	35.990	36.490	36.384	611,298
2026-04-08	37.000	37.640	35.450	37.640	37.531	1,190,780
2026-04-07	33.000	33.980	32.710	33.950	33.851	844,346
2026-04-02	32.500	33.880	32.190	33.280	33.183	658,611
2026-04-01	34.370	34.510	32.940	33.600	33.502	1,260,119
2026-03-31	31.570	32.880	30.870	32.700	32.605	1,342,906
2026-03-30	33.490	34.360	32.120	32.550	32.455	846,368
2026-03-27	35.120	35.560	32.320	33.850	33.752	1,282,348
2026-03-26	36.530	36.560	34.490	35.460	35.357	948,859
2026-03-25	34.410	36.750	34.370	36.570	36.464	1,118,669
2026-03-24	34.130	34.300	32.750	33.610	33.512	888,877
2026-03-23	31.500	34.920	31.120	33.950	33.851	1,512,065
2026-03-20	33.430	34.470	32.650	33.090	32.994	2,178,647
2026-03-19	33.380	33.660	31.850	33.050	32.954	1,035,171
2026-03-18	34.450	34.940	33.850	34.340	34.240	899,473
2026-03-17	32.690	34.000	32.180	33.950	33.851	777,688
2026-03-16	33.300	34.100	32.740	33.430	33.333	826,297
2026-03-13	32.100	32.690	31.370	32.600	32.505	1,220,676
2026-03-12	33.670	35.070	31.660	32.280	32.186	2,198,116
2026-03-11	31.750	33.900	31.150	33.040	32.944	1,505,036
2026-03-10	29.500	31.630	29.450	31.630	31.538	1,141,961
2026-03-09	27.300	29.450	26.910	28.600	28.517	1,037,168
2026-03-06	29.500	30.410	28.170	28.820	28.736	1,094,472
2026-03-05	30.420	31.250	29.000	29.090	29.005	1,523,990
2026-03-04	29.800	31.200	29.300	30.410	30.322	1,523,587
2026-03-03	29.370	29.570	28.040	28.870	28.786	1,463,427
2026-03-02	27.230	29.490	26.520	29.400	29.315	1,588,176
2026-02-27	25.940	27.890	25.860	27.600	27.520	1,951,170
2026-02-26	22.450	26.220	21.700	25.580	25.506	2,645,602
2026-02-25	24.150	24.550	23.750	24.250	24.180	789,030
2026-02-24	23.350	24.450	23.180	24.160	24.090	874,213
2026-02-23	22.820	23.410	22.400	22.960	22.893	602,646
2026-02-20	23.260	23.570	22.640	23.020	22.953	730,717
2026-02-19	23.750	23.750	23.010	23.430	23.362	486,694
2026-02-18	23.300	23.760	23.010	23.730	23.661	508,323
2026-02-17	23.130	23.520	22.620	23.420	23.352	565,097
2026-02-16	22.700	23.170	22.240	23.170	23.103	536,080
2026-02-13	21.340	22.850	21.330	22.770	22.704	710,070
2026-02-12	22.390	22.810	21.370	21.390	21.328	552,151
2026-02-11	22.420	22.520	21.800	22.110	22.046	523,962
2026-02-10	22.220	23.150	21.740	22.420	22.355	1,608,845
2026-02-09	20.790	21.380	20.520	21.120	21.059	563,315
2026-02-06	20.100	20.600	19.940	20.320	20.261	470,003
2026-02-05	20.190	20.900	19.695	20.240	20.181	664,741

← NewerPage 3 of 22 · 1,278 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.