AIXTRON SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.860 | 13.105 | 12.780 | 12.980 | 12.795 | 739,232 |
| 2024-11-21 | 13.130 | 13.360 | 12.730 | 12.760 | 12.578 | 1,029,580 |
| 2024-11-20 | 13.235 | 13.330 | 12.940 | 13.145 | 12.958 | 811,482 |
| 2024-11-19 | 13.800 | 13.865 | 13.085 | 13.180 | 12.992 | 1,054,834 |
| 2024-11-18 | 13.940 | 14.065 | 13.720 | 13.800 | 13.604 | 496,148 |
| 2024-11-15 | 13.720 | 13.975 | 13.600 | 13.830 | 13.633 | 641,854 |
| 2024-11-14 | 13.460 | 14.040 | 13.385 | 13.880 | 13.682 | 988,330 |
| 2024-11-13 | 14.035 | 14.165 | 13.580 | 13.735 | 13.540 | 919,971 |
| 2024-11-12 | 14.180 | 14.710 | 14.050 | 14.150 | 13.949 | 779,354 |
| 2024-11-11 | 14.455 | 14.745 | 14.290 | 14.365 | 14.161 | 500,645 |
| 2024-11-08 | 14.705 | 14.820 | 14.270 | 14.270 | 14.067 | 615,592 |
| 2024-11-07 | 14.365 | 14.885 | 13.950 | 14.550 | 14.343 | 835,027 |
| 2024-11-06 | 15.035 | 15.325 | 14.255 | 14.320 | 14.116 | 953,202 |
| 2024-11-05 | 14.760 | 15.195 | 14.625 | 15.170 | 14.954 | 712,227 |
| 2024-11-04 | 14.575 | 15.095 | 14.510 | 14.645 | 14.437 | 738,646 |
| 2024-11-01 | 14.165 | 14.760 | 13.860 | 14.590 | 14.382 | 1,153,132 |
| 2024-10-31 | 15.120 | 15.975 | 14.040 | 14.570 | 14.363 | 2,121,405 |
| 2024-10-30 | 14.955 | 15.125 | 14.660 | 14.945 | 14.732 | 849,832 |
| 2024-10-29 | 14.580 | 14.950 | 14.470 | 14.910 | 14.698 | 811,806 |
| 2024-10-28 | 15.165 | 15.265 | 14.490 | 14.490 | 14.284 | 1,315,779 |
| 2024-10-25 | 14.725 | 15.050 | 14.575 | 15.050 | 14.836 | 564,022 |
| 2024-10-24 | 14.480 | 14.905 | 14.480 | 14.745 | 14.535 | 505,009 |
| 2024-10-23 | 14.775 | 15.165 | 14.580 | 14.625 | 14.417 | 812,394 |
| 2024-10-22 | 14.670 | 14.875 | 14.525 | 14.725 | 14.515 | 670,202 |
| 2024-10-21 | 14.740 | 14.905 | 14.600 | 14.635 | 14.427 | 436,841 |
| 2024-10-18 | 14.730 | 15.085 | 14.695 | 14.780 | 14.570 | 672,029 |
| 2024-10-17 | 14.720 | 14.875 | 14.510 | 14.560 | 14.353 | 802,177 |
| 2024-10-16 | 14.385 | 14.935 | 14.300 | 14.590 | 14.382 | 751,232 |
| 2024-10-15 | 14.850 | 15.570 | 14.420 | 14.430 | 14.225 | 1,536,479 |
| 2024-10-14 | 14.690 | 14.995 | 14.390 | 14.835 | 14.624 | 871,056 |
| 2024-10-11 | 14.695 | 14.795 | 14.490 | 14.585 | 14.377 | 673,898 |
| 2024-10-10 | 14.515 | 14.745 | 14.305 | 14.720 | 14.511 | 795,978 |
| 2024-10-09 | 14.750 | 14.965 | 14.540 | 14.690 | 14.481 | 1,181,328 |
| 2024-10-08 | 15.060 | 15.400 | 14.980 | 15.200 | 14.984 | 868,401 |
| 2024-10-07 | 15.710 | 15.725 | 15.020 | 15.345 | 15.127 | 1,222,729 |
| 2024-10-04 | 15.680 | 16.020 | 15.545 | 15.655 | 15.432 | 444,808 |
| 2024-10-03 | 15.800 | 15.935 | 15.345 | 15.640 | 15.417 | 710,327 |
| 2024-10-02 | 15.720 | 15.985 | 15.455 | 15.850 | 15.624 | 833,694 |
| 2024-10-01 | 16.005 | 16.110 | 15.555 | 15.625 | 15.403 | 666,367 |
| 2024-09-30 | 16.015 | 16.185 | 15.905 | 15.955 | 15.728 | 623,116 |
| 2024-09-27 | 16.550 | 16.720 | 15.800 | 15.995 | 15.767 | 934,393 |
| 2024-09-26 | 16.250 | 16.660 | 16.105 | 16.110 | 15.881 | 942,697 |
| 2024-09-25 | 15.440 | 16.030 | 15.420 | 15.715 | 15.491 | 764,236 |
| 2024-09-24 | 15.835 | 16.210 | 15.500 | 15.500 | 15.279 | 741,540 |
| 2024-09-23 | 15.580 | 15.870 | 15.310 | 15.565 | 15.343 | 484,444 |
| 2024-09-20 | 16.000 | 16.000 | 15.350 | 15.580 | 15.358 | 1,601,364 |
| 2024-09-19 | 16.420 | 16.485 | 16.045 | 16.185 | 15.955 | 764,684 |
| 2024-09-18 | 15.930 | 16.245 | 15.710 | 16.185 | 15.955 | 594,115 |
| 2024-09-17 | 15.800 | 16.390 | 15.735 | 16.030 | 15.802 | 665,862 |
| 2024-09-16 | 16.340 | 16.375 | 15.660 | 15.660 | 15.437 | 698,405 |
| 2024-09-13 | 15.895 | 16.320 | 15.670 | 16.210 | 15.979 | 959,024 |
| 2024-09-12 | 15.470 | 15.865 | 15.335 | 15.765 | 15.541 | 1,268,587 |
| 2024-09-11 | 15.470 | 15.995 | 13.820 | 15.015 | 14.801 | 2,545,563 |
| 2024-09-10 | 15.400 | 15.710 | 15.155 | 15.345 | 15.127 | 635,869 |
| 2024-09-09 | 15.250 | 15.460 | 15.060 | 15.220 | 15.003 | 498,223 |
| 2024-09-06 | 15.450 | 15.650 | 15.030 | 15.200 | 14.984 | 707,848 |
| 2024-09-05 | 15.255 | 15.820 | 15.250 | 15.460 | 15.240 | 387,592 |
| 2024-09-04 | 15.120 | 15.660 | 14.890 | 15.340 | 15.122 | 1,538,861 |
| 2024-09-03 | 16.710 | 17.100 | 15.690 | 15.700 | 15.477 | 1,279,857 |
| 2024-09-02 | 17.225 | 17.310 | 16.810 | 16.810 | 16.571 | 512,714 |
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.