UK markets closed

Applied Materials, Inc. (4AMAT.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
194.90-5.25 (-2.62%)
At close: 02:53PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024194.90194.90194.90194.90194.90-
30 May 2024200.15200.15200.15200.15200.15-
29 May 2024203.90203.90203.90203.90203.90-
28 May 2024204.95204.95204.95204.95204.95-
27 May 2024203.90203.90203.90203.90203.90-
24 May 2024205.30205.30205.30205.30205.30-
23 May 2024205.15205.15205.15205.15205.15-
22 May 2024201.25201.25201.25201.25201.25-
22 May 20240.3684 Dividend
21 May 2024201.80201.80201.80201.80201.43-
20 May 2024201.70201.70201.70201.70201.33-
17 May 2024197.00197.00197.00197.00196.64-
16 May 2024199.82199.82199.82199.82199.46-
15 May 2024197.02197.02197.02197.02196.66-
14 May 2024193.58193.58193.58193.58193.23-
13 May 2024191.30191.30191.30191.30190.95-
10 May 2024196.40196.40196.40194.78194.4215
09 May 2024192.00192.00192.00192.00191.65-
08 May 2024191.46191.46191.46191.46191.11-
07 May 2024193.82193.82193.82193.82193.47-
06 May 2024191.52191.52191.52191.52191.17-
03 May 2024189.46189.46189.46189.46189.11-
02 May 2024183.80183.80183.80183.80183.46-
30 Apr 2024189.10189.10189.10189.10188.75-
29 Apr 2024189.68189.68189.68189.68189.33-
26 Apr 2024189.44189.44189.44189.44189.09-
25 Apr 2024182.28182.28182.28182.28181.95-
24 Apr 2024181.98181.98181.98181.98181.65-
23 Apr 2024180.08180.08180.08180.08179.75-
22 Apr 2024176.24176.24176.24176.24175.92-
19 Apr 2024179.42179.42179.42179.42179.09-
18 Apr 2024185.60185.60185.60185.60185.26-
17 Apr 2024189.70189.70189.70189.70189.35-
16 Apr 2024197.28197.28197.28197.28196.92-
15 Apr 2024198.72198.72198.72198.72198.36-
12 Apr 2024195.84195.84195.84195.84195.48-
11 Apr 2024195.34195.34195.34195.34194.98-
10 Apr 2024195.64195.64195.64195.64195.28-
09 Apr 2024192.30192.30192.30192.30191.95-
08 Apr 2024192.60192.60192.60192.60192.25-
05 Apr 2024192.02192.02192.02192.02191.67-
04 Apr 2024191.60191.60191.60191.60191.25-
03 Apr 2024192.44192.44192.44192.44192.09-
02 Apr 2024190.26190.26190.26190.26189.91-
28 Mar 2024189.82189.82189.82189.82189.47-
27 Mar 2024190.62190.62190.62190.62190.27-
26 Mar 2024192.24192.24192.24192.24191.89-
25 Mar 2024193.64193.64193.64193.64193.29-
22 Mar 2024193.40193.40193.40193.40193.05-
21 Mar 2024196.96196.96196.96196.96196.60-
20 Mar 2024185.32185.32185.32185.32184.98-
19 Mar 2024183.60183.60183.60183.60183.26-
18 Mar 2024184.92184.92184.92184.92184.58-
15 Mar 2024182.62182.62182.62182.62182.29-
14 Mar 2024185.18185.18185.18185.18184.84-
13 Mar 2024183.16183.16183.16183.16182.83-
12 Mar 2024184.24184.24184.24184.24183.90-
11 Mar 2024183.20183.20183.20183.20182.87-
08 Mar 2024190.56190.56190.56190.56190.21-
07 Mar 2024195.68195.68195.68195.68195.32-
06 Mar 2024193.96193.96193.96193.96193.61-
05 Mar 2024192.82192.82192.82192.82192.47-
04 Mar 2024195.54195.54195.54195.54195.18-
01 Mar 2024187.76187.76187.76192.44192.0922
29 Feb 2024183.42183.42183.42183.42183.09-
28 Feb 2024182.70182.70182.70182.70182.37-
27 Feb 2024186.42186.42186.42186.42186.08-
26 Feb 2024185.28185.28185.28185.28184.94-
23 Feb 2024182.94182.94182.94182.94182.61-
22 Feb 2024184.26184.26184.26184.26183.92-
21 Feb 2024174.94174.94174.94174.94174.62-
21 Feb 20240.295776 Dividend
20 Feb 2024180.00180.00180.00174.32173.718
19 Feb 2024184.94184.94184.94186.86186.2050
16 Feb 2024195.84195.84195.84188.76188.105
15 Feb 2024175.28175.28173.74174.84174.2232
14 Feb 2024170.10170.10170.10172.24171.633
13 Feb 2024170.92170.92170.92169.08168.4830
12 Feb 2024173.54173.54173.54173.54172.93-
09 Feb 2024166.00166.00166.00168.98168.3910
08 Feb 2024161.46161.46161.46161.46160.89-
07 Feb 2024159.18159.18159.18159.18158.62-
06 Feb 2024158.46158.46158.46158.46157.90-
05 Feb 2024158.00158.00158.00158.00157.44-
02 Feb 2024155.66155.66155.66155.66155.11-
01 Feb 2024152.24152.24152.24152.24151.70-
31 Jan 2024150.26150.26150.26150.26149.73-
30 Jan 2024155.40155.40155.40154.44153.9033
29 Jan 2024154.12154.12154.12154.12153.58-
26 Jan 2024154.98155.30154.00155.72155.178
25 Jan 2024159.68162.40159.68163.02162.458
24 Jan 2024------
23 Jan 2024------
22 Jan 2024154.72154.72154.72154.72154.18-
19 Jan 2024150.88150.88150.88150.88150.35-
18 Jan 2024147.04147.04147.04147.04146.52-
17 Jan 2024139.50139.50139.50139.50139.01-
16 Jan 2024140.70140.70140.70140.70140.20-
15 Jan 2024138.04138.04138.04138.04137.55-
12 Jan 2024137.74137.74137.74137.74137.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...