AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	14.010	14.010	13.645	13.715	13.675	435,024
2025-08-12	13.530	13.795	13.405	13.795	13.755	461,024
2025-08-11	13.655	13.725	13.495	13.550	13.511	259,566
2025-08-08	13.230	13.630	13.175	13.630	13.590	471,070
2025-08-07	13.045	13.330	12.870	13.275	13.236	561,586
2025-08-06	13.500	13.500	12.860	12.975	12.937	686,568
2025-08-05	14.095	14.235	13.335	13.470	13.431	1,103,018
2025-08-04	14.465	14.670	13.955	14.035	13.994	762,520
2025-08-01	14.695	14.915	14.255	14.425	14.383	705,266
2025-07-31	15.100	15.965	14.500	14.865	14.822	1,719,812
2025-07-30	15.000	15.310	14.950	15.075	15.031	767,958
2025-07-29	15.845	15.905	15.055	15.055	15.011	611,391
2025-07-28	15.775	15.960	15.600	15.775	15.729	724,823
2025-07-25	15.305	15.430	15.180	15.390	15.345	875,868
2025-07-24	15.360	15.565	15.045	15.400	15.355	703,715
2025-07-23	15.810	15.855	15.230	15.250	15.206	974,518
2025-07-22	16.085	16.085	15.685	15.685	15.639	529,906
2025-07-21	16.340	16.530	16.175	16.230	16.183	271,719
2025-07-18	16.600	16.610	16.295	16.320	16.273	481,045
2025-07-17	16.190	16.705	16.105	16.590	16.542	833,615
2025-07-16	15.740	16.095	15.560	15.780	15.734	323,485
2025-07-15	15.850	16.190	15.845	16.015	15.968	452,660
2025-07-14	15.440	15.845	15.380	15.685	15.639	567,367
2025-07-11	16.145	16.145	15.725	15.755	15.709	574,535
2025-07-10	16.010	16.295	15.900	16.245	16.198	734,493
2025-07-09	16.000	16.300	15.845	15.990	15.944	714,805
2025-07-08	16.075	16.355	15.770	16.150	16.103	908,148
2025-07-07	15.860	16.385	15.695	15.975	15.929	976,313
2025-07-04	16.370	16.560	16.215	16.430	16.382	454,672
2025-07-03	16.245	16.630	16.145	16.590	16.542	592,517
2025-07-02	15.670	16.285	15.665	16.220	16.173	650,278
2025-07-01	15.670	15.790	15.385	15.670	15.624	630,039
2025-06-30	15.995	15.995	15.555	15.590	15.545	825,623
2025-06-27	15.595	15.775	15.335	15.775	15.729	893,946
2025-06-26	15.000	15.510	14.910	15.450	15.405	762,808
2025-06-25	15.115	15.385	14.795	14.900	14.857	795,459
2025-06-24	14.700	15.085	14.600	15.035	14.991	995,751
2025-06-23	13.675	14.325	13.675	14.125	14.084	653,576
2025-06-20	13.795	14.175	13.585	13.850	13.810	687,702
2025-06-19	13.890	14.000	13.625	13.625	13.585	414,164
2025-06-18	14.260	14.355	13.845	14.045	14.004	906,318
2025-06-17	13.890	14.345	13.620	14.225	14.184	816,405
2025-06-16	13.340	13.840	13.330	13.840	13.800	593,355
2025-06-13	13.145	13.375	13.050	13.260	13.221	579,282
2025-06-12	14.015	14.180	13.575	13.575	13.536	783,552
2025-06-11	13.130	14.360	13.050	14.035	13.994	1,459,284
2025-06-10	12.820	13.075	12.620	13.075	13.037	466,002
2025-06-09	12.515	12.860	12.470	12.785	12.748	259,646
2025-06-06	12.695	12.705	12.470	12.570	12.533	289,574
2025-06-05	12.660	12.900	12.550	12.665	12.628	348,754
2025-06-04	12.380	12.635	12.230	12.565	12.528	637,312
2025-06-03	11.760	12.250	11.755	12.210	12.175	312,992
2025-06-02	11.865	12.000	11.680	11.860	11.826	478,816
2025-05-30	12.355	12.460	12.160	12.160	12.125	709,914
2025-05-29	12.640	12.925	12.370	12.485	12.449	510,650
2025-05-28	12.455	12.585	12.280	12.375	12.339	498,321
2025-05-27	12.325	12.550	12.305	12.530	12.494	257,765
2025-05-26	12.600	12.660	12.305	12.385	12.349	292,983
2025-05-23	12.380	12.685	11.920	12.265	12.229	579,143
2025-05-22	12.425	12.630	12.320	12.430	12.394	630,503

← NewerPage 6 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.