AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	16.220	17.390	16.210	17.215	17.165	2,447,066
2025-11-04	15.650	15.900	15.310	15.705	15.659	2,183,997
2025-11-03	13.850	16.155	13.765	16.045	15.998	3,520,799
2025-10-31	13.425	13.985	13.370	13.875	13.835	736,415
2025-10-30	13.270	14.405	12.970	13.405	13.366	2,266,766
2025-10-29	12.980	13.200	12.770	12.770	12.733	768,089
2025-10-28	13.240	13.280	12.875	12.915	12.877	574,662
2025-10-27	13.445	13.550	13.235	13.350	13.311	571,354
2025-10-24	13.280	13.425	13.105	13.300	13.261	430,528
2025-10-23	13.000	13.140	12.700	13.140	13.102	680,640
2025-10-22	13.340	13.390	12.940	13.030	12.992	982,552
2025-10-21	13.080	13.570	13.080	13.570	13.531	898,581
2025-10-20	12.990	13.155	12.550	13.130	13.092	702,685
2025-10-17	13.060	13.160	11.675	13.000	12.962	2,035,361
2025-10-16	13.290	13.430	13.120	13.370	13.331	330,582
2025-10-15	13.350	13.400	13.100	13.260	13.221	419,904
2025-10-14	13.295	13.485	13.060	13.060	13.022	595,781
2025-10-13	13.100	13.635	13.100	13.475	13.436	791,251
2025-10-10	13.810	13.815	12.940	13.000	12.962	1,363,898
2025-10-09	13.845	14.415	13.830	14.195	14.154	602,980
2025-10-08	14.000	14.110	13.250	13.795	13.755	1,341,572
2025-10-07	14.900	15.240	14.540	14.540	14.498	571,662
2025-10-06	15.000	15.080	14.620	14.910	14.867	371,991
2025-10-03	14.900	14.945	14.500	14.850	14.807	469,343
2025-10-02	14.545	15.130	14.540	14.885	14.842	674,708
2025-10-01	14.625	14.745	14.335	14.400	14.358	570,946
2025-09-30	14.905	15.085	14.690	14.750	14.707	510,612
2025-09-29	15.235	15.355	14.885	14.980	14.936	529,054
2025-09-26	15.450	15.520	14.920	15.090	15.046	545,320
2025-09-25	15.745	15.915	15.540	15.620	15.575	655,513
2025-09-24	15.205	15.825	15.205	15.725	15.679	864,909
2025-09-23	14.445	15.390	14.375	15.125	15.081	1,167,138
2025-09-22	13.960	14.530	13.670	14.490	14.448	765,821
2025-09-19	13.900	13.950	13.575	13.670	13.630	907,552
2025-09-18	13.000	13.945	12.960	13.905	13.865	972,203
2025-09-17	12.375	12.780	12.320	12.760	12.723	540,042
2025-09-16	12.510	12.635	12.325	12.375	12.339	475,562
2025-09-15	12.255	12.460	12.215	12.355	12.319	384,370
2025-09-12	12.200	12.295	12.080	12.175	12.140	275,406
2025-09-11	12.160	12.255	12.065	12.120	12.085	231,127
2025-09-10	12.345	12.540	12.055	12.155	12.120	413,322
2025-09-09	12.380	12.545	12.265	12.345	12.309	270,209
2025-09-08	12.345	12.460	12.245	12.390	12.354	262,855
2025-09-05	12.185	12.215	11.970	12.215	12.180	544,860
2025-09-04	11.965	12.145	11.910	11.995	11.960	347,744
2025-09-03	12.100	12.220	11.935	11.935	11.900	459,716
2025-09-02	12.385	12.385	11.850	11.870	11.836	664,927
2025-09-01	12.490	12.565	12.360	12.410	12.374	319,777
2025-08-29	12.845	12.915	12.530	12.535	12.499	715,055
2025-08-28	12.885	13.045	12.820	12.875	12.838	323,828
2025-08-27	13.110	13.170	12.825	12.865	12.828	271,189
2025-08-26	13.160	13.160	12.875	12.980	12.942	504,291
2025-08-25	13.155	13.245	13.010	13.220	13.182	293,245
2025-08-22	12.705	13.160	12.705	13.145	13.107	422,133
2025-08-21	12.870	12.900	12.705	12.800	12.763	306,981
2025-08-20	12.910	13.095	12.780	12.840	12.803	351,314
2025-08-19	13.090	13.210	13.015	13.125	13.087	345,020
2025-08-18	13.355	13.365	12.990	13.090	13.052	235,096
2025-08-15	13.555	13.620	13.225	13.265	13.226	326,402
2025-08-14	13.735	13.890	13.550	13.560	13.521	290,276

← NewerPage 5 of 22 · 1,275 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.