AIXTRON SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.085	14.180	13.865	13.900	13.702	485,739
2025-02-20	13.870	14.120	13.620	13.780	13.584	878,778
2025-02-19	14.050	14.490	13.825	13.965	13.766	1,060,137
2025-02-18	13.720	14.280	13.380	13.945	13.747	1,139,986
2025-02-17	13.510	13.700	13.280	13.640	13.446	606,945
2025-02-14	13.595	13.825	13.375	13.485	13.293	698,750
2025-02-13	13.495	13.690	13.390	13.620	13.426	1,151,553
2025-02-12	13.685	13.685	13.120	13.375	13.185	1,013,115
2025-02-11	13.370	13.765	13.300	13.720	13.525	786,055
2025-02-10	13.310	13.595	13.260	13.460	13.268	813,839
2025-02-07	13.480	13.570	13.280	13.280	13.091	663,419
2025-02-06	13.750	13.750	13.235	13.395	13.204	906,954
2025-02-05	13.400	13.740	13.180	13.670	13.475	664,247
2025-02-04	13.225	13.455	12.960	13.455	13.264	1,033,553
2025-02-03	12.860	13.100	12.760	13.050	12.864	971,346
2025-01-31	13.575	13.900	13.460	13.515	13.323	586,616
2025-01-30	13.335	13.710	13.255	13.490	13.298	605,961
2025-01-29	13.480	13.600	13.235	13.280	13.091	562,546
2025-01-28	13.125	13.515	13.010	13.065	12.879	762,734
2025-01-27	13.435	13.625	12.685	13.135	12.948	1,841,821
2025-01-24	13.850	14.000	13.675	13.910	13.712	636,481
2025-01-23	14.070	14.150	13.710	13.750	13.554	763,236
2025-01-22	14.085	14.465	14.045	14.200	13.998	700,855
2025-01-21	13.880	14.010	13.810	13.975	13.776	375,590
2025-01-20	14.200	14.225	13.885	13.955	13.756	648,116
2025-01-17	14.070	14.380	14.000	14.140	13.939	641,777
2025-01-16	14.750	14.790	13.965	14.035	13.835	765,600
2025-01-15	13.820	14.470	13.655	14.360	14.156	875,150
2025-01-14	14.235	14.380	13.810	13.820	13.623	1,116,168
2025-01-13	14.295	14.515	13.725	13.890	13.692	1,615,830
2025-01-10	15.130	15.460	14.965	14.965	14.752	532,970
2025-01-09	15.200	15.400	15.045	15.165	14.949	478,687
2025-01-08	15.840	15.930	15.300	15.300	15.082	692,999
2025-01-07	15.175	15.950	14.980	15.810	15.585	857,711
2025-01-06	14.850	15.700	14.850	15.090	14.875	1,431,593
2025-01-03	14.865	14.865	14.445	14.605	14.397	518,689
2025-01-02	15.170	15.310	14.680	14.905	14.693	586,506
2024-12-30	15.300	15.380	15.075	15.220	15.003	250,967
2024-12-27	15.195	15.420	15.125	15.250	15.033	399,675
2024-12-23	14.200	15.340	14.200	15.320	15.102	986,028
2024-12-20	13.905	14.315	13.795	14.215	14.013	1,512,582
2024-12-19	14.915	15.035	13.970	14.105	13.904	1,083,248
2024-12-18	14.880	15.340	14.880	15.320	15.102	757,864
2024-12-17	14.700	15.120	14.690	14.825	14.614	398,420
2024-12-16	14.850	14.850	14.345	14.845	14.634	604,668
2024-12-13	14.900	15.040	14.805	14.865	14.653	344,380
2024-12-12	15.240	15.275	14.770	14.890	14.678	524,716
2024-12-11	15.270	15.485	15.025	15.280	15.063	698,598
2024-12-10	15.150	15.515	14.980	15.255	15.038	777,528
2024-12-09	15.150	15.390	14.870	15.210	14.994	1,126,821
2024-12-06	14.245	14.865	14.000	14.745	14.535	696,082
2024-12-05	14.295	14.745	14.200	14.385	14.180	601,864
2024-12-04	13.835	14.370	13.835	14.260	14.057	770,380
2024-12-03	14.050	14.105	13.545	13.830	13.633	725,065
2024-12-02	13.510	13.985	13.340	13.985	13.786	693,446
2024-11-29	13.420	13.715	13.405	13.670	13.475	380,877
2024-11-28	13.755	14.180	13.465	13.470	13.278	739,946
2024-11-27	13.550	13.590	13.310	13.375	13.185	329,230
2024-11-26	13.750	13.975	13.395	13.655	13.461	514,039
2024-11-25	13.105	13.945	13.105	13.900	13.702	1,389,204

← NewerPage 8 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.