AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	20.260	20.880	19.760	20.050	19.992	887,857
2026-02-03	19.905	20.190	19.295	19.820	19.762	571,489
2026-02-02	18.800	19.730	18.505	19.615	19.558	553,734
2026-01-30	19.485	20.010	19.365	19.365	19.309	480,884
2026-01-29	20.140	20.180	19.120	19.425	19.369	601,575
2026-01-28	21.700	21.750	19.435	19.670	19.613	1,191,637
2026-01-27	21.010	21.350	20.750	21.000	20.939	439,584
2026-01-26	21.020	21.040	20.320	20.870	20.809	700,447
2026-01-23	20.740	21.400	20.390	21.180	21.118	643,148
2026-01-22	21.570	21.650	20.590	20.770	20.710	682,629
2026-01-21	20.400	21.300	19.505	21.170	21.108	1,103,676
2026-01-20	19.040	19.245	18.835	19.045	18.990	485,782
2026-01-19	19.500	19.680	19.100	19.315	19.259	481,188
2026-01-16	20.000	20.060	19.520	19.965	19.907	481,722
2026-01-15	19.390	20.290	19.380	20.020	19.962	840,573
2026-01-14	20.000	20.050	18.865	18.940	18.885	651,864
2026-01-13	20.100	20.120	19.765	20.020	19.962	814,131
2026-01-12	20.940	21.290	19.955	20.000	19.942	715,593
2026-01-09	19.900	20.470	19.675	20.400	20.341	547,820
2026-01-08	20.600	20.750	19.620	19.620	19.563	1,188,058
2026-01-07	21.260	21.540	20.670	20.750	20.690	784,246
2026-01-06	20.800	21.370	20.410	21.370	21.308	816,463
2026-01-05	20.000	20.630	20.000	20.400	20.341	944,206
2026-01-02	17.330	19.730	17.325	19.590	19.533	1,797,384
2025-12-30	17.070	17.305	16.980	17.305	17.255	118,307
2025-12-29	17.100	17.355	16.980	17.170	17.120	326,321
2025-12-23	16.940	17.130	16.855	17.130	17.080	196,419
2025-12-22	16.995	17.335	16.910	17.010	16.961	343,083
2025-12-19	16.470	16.690	16.350	16.625	16.577	587,752
2025-12-18	16.470	16.670	16.315	16.630	16.582	504,079
2025-12-17	17.180	17.285	16.435	16.470	16.422	432,968
2025-12-16	16.600	17.240	16.530	17.030	16.981	406,431
2025-12-15	16.900	17.105	16.810	17.020	16.971	396,303
2025-12-12	17.900	17.920	16.865	16.865	16.816	658,983
2025-12-11	17.440	17.885	17.415	17.725	17.673	319,031
2025-12-10	17.690	18.000	17.500	17.655	17.604	376,026
2025-12-09	17.660	17.840	17.230	17.625	17.574	543,265
2025-12-08	18.465	18.585	17.630	17.735	17.683	1,069,393
2025-12-05	18.180	18.640	18.130	18.345	18.292	526,281
2025-12-04	17.500	18.105	17.270	18.105	18.052	580,572
2025-12-03	17.500	17.985	17.370	17.390	17.339	581,054
2025-12-02	17.445	17.550	16.865	17.130	17.080	468,603
2025-12-01	17.750	17.875	17.190	17.190	17.140	550,123
2025-11-28	18.035	18.135	17.835	17.940	17.888	389,557
2025-11-27	17.750	18.235	17.750	18.015	17.963	428,722
2025-11-26	17.410	17.815	17.400	17.745	17.693	519,666
2025-11-25	17.385	17.610	16.840	17.240	17.190	456,136
2025-11-24	16.750	17.415	16.735	17.270	17.220	843,047
2025-11-21	16.695	17.080	16.070	16.320	16.273	739,981
2025-11-20	18.500	18.500	17.380	17.400	17.349	624,451
2025-11-19	17.000	17.725	16.930	17.600	17.549	817,472
2025-11-18	16.790	17.320	16.655	17.040	16.990	678,735
2025-11-17	18.000	18.355	17.140	17.165	17.115	593,359
2025-11-14	17.730	17.825	17.265	17.775	17.723	773,323
2025-11-13	19.525	19.595	17.700	17.735	17.683	1,193,730
2025-11-12	18.700	20.140	18.420	19.400	19.344	2,919,566
2025-11-11	17.400	17.980	17.175	17.405	17.354	585,047
2025-11-10	16.990	17.775	16.800	17.550	17.499	1,230,346
2025-11-07	16.830	17.285	16.465	16.500	16.452	1,632,696
2025-11-06	17.170	18.800	17.150	17.540	17.489	2,720,251

← NewerPage 4 of 5 · 253 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.