AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.490	12.735	12.340	12.535	12.499	694,364
2025-05-20	12.510	12.765	12.420	12.765	12.728	741,947
2025-05-19	12.505	12.670	12.310	12.445	12.409	421,114
2025-05-16	13.005	13.070	12.720	12.745	12.708	417,868
2025-05-15	13.485	13.590	13.205	13.205	13.017	621,159
2025-05-14	13.750	13.890	13.515	13.595	13.402	541,832
2025-05-13	13.775	13.775	13.430	13.725	13.530	678,727
2025-05-12	13.400	13.770	13.395	13.640	13.446	976,285
2025-05-09	13.100	13.360	13.095	13.165	12.978	706,586
2025-05-08	13.150	13.360	12.855	12.995	12.810	837,544
2025-05-07	12.555	12.900	12.540	12.820	12.638	510,351
2025-05-06	12.950	13.005	12.340	12.595	12.416	838,487
2025-05-05	13.005	13.120	12.765	12.930	12.746	1,149,623
2025-05-02	12.130	12.920	12.130	12.920	12.736	1,561,487
2025-04-30	11.810	12.880	11.525	11.815	11.647	2,682,320
2025-04-29	11.190	11.480	11.160	11.330	11.169	653,152
2025-04-28	11.300	11.375	11.135	11.210	11.050	558,894
2025-04-25	11.250	11.340	11.140	11.220	11.060	519,121
2025-04-24	10.600	11.145	10.540	11.080	10.922	659,491
2025-04-23	10.400	10.880	10.350	10.615	10.464	542,854
2025-04-22	10.100	10.250	9.936	10.205	10.060	369,480
2025-04-17	10.100	10.220	9.962	10.060	9.917	444,869
2025-04-16	10.080	10.145	9.858	10.105	9.961	683,946
2025-04-15	10.115	10.300	10.090	10.280	10.134	382,273
2025-04-14	10.140	10.190	9.912	10.115	9.971	498,098
2025-04-11	9.820	9.958	9.602	9.758	9.619	647,840
2025-04-10	10.180	10.185	9.556	9.580	9.444	1,002,791
2025-04-09	9.440	9.658	9.222	9.228	9.097	676,394
2025-04-08	9.890	9.898	9.318	9.782	9.643	1,221,477
2025-04-07	8.490	9.978	8.450	9.498	9.363	1,707,122
2025-04-04	9.650	9.654	8.756	9.204	9.073	1,787,661
2025-04-03	9.924	10.090	9.560	9.652	9.515	992,455
2025-04-02	10.140	10.200	9.892	10.120	9.976	674,938
2025-04-01	10.295	10.375	10.080	10.185	10.040	628,267
2025-03-31	10.340	10.495	10.090	10.135	9.991	969,493
2025-03-28	11.070	11.135	10.300	10.565	10.415	1,744,065
2025-03-27	11.270	11.395	11.150	11.215	11.055	672,546
2025-03-26	11.690	11.800	11.355	11.360	11.198	960,575
2025-03-25	11.700	11.995	11.600	11.815	11.647	485,989
2025-03-24	11.945	12.050	11.740	11.740	11.573	929,321
2025-03-21	11.820	11.880	11.590	11.800	11.632	983,471
2025-03-20	12.190	12.315	11.875	11.935	11.765	402,052
2025-03-19	12.365	12.365	12.075	12.200	12.026	749,552
2025-03-18	12.100	12.900	12.095	12.460	12.283	1,485,381
2025-03-17	11.650	12.145	11.625	12.005	11.834	807,252
2025-03-14	11.435	11.705	11.320	11.550	11.386	1,332,101
2025-03-13	11.685	11.790	11.505	11.505	11.341	1,023,619
2025-03-12	11.880	11.930	11.500	11.800	11.632	1,069,867
2025-03-11	11.960	12.070	11.650	11.740	11.573	787,483
2025-03-10	12.760	12.855	11.915	11.930	11.760	915,316
2025-03-07	12.860	13.000	12.360	12.515	12.337	752,792
2025-03-06	12.430	12.980	12.405	12.945	12.761	1,638,050
2025-03-05	11.710	12.340	11.545	12.210	12.036	1,860,157
2025-03-04	11.480	11.785	11.110	11.430	11.267	1,671,604
2025-03-03	12.160	12.285	11.645	11.660	11.494	1,670,370
2025-02-28	11.305	12.300	11.030	12.165	11.992	2,851,104
2025-02-27	13.775	13.800	11.090	11.570	11.405	6,534,078
2025-02-26	14.000	14.520	13.915	14.430	14.225	991,958
2025-02-25	13.900	14.375	13.835	13.920	13.722	734,797
2025-02-24	14.065	14.150	13.750	14.145	13.944	576,203

← NewerPage 7 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.