UK markets close in 4 hours 18 minutes

Applied Materials, Inc. (AP2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
184.82+1.24 (+0.68%)
As of 12:32PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024185.78185.78184.64184.82184.8247
02 May 2024183.16185.42182.14183.58183.581,863
30 Apr 2024191.28192.60189.02189.56189.56354
29 Apr 2024190.74191.30188.74189.74189.741,011
26 Apr 2024185.24189.72184.62189.60189.60721
25 Apr 2024181.18183.96180.96181.90181.901,013
24 Apr 2024183.34185.72181.90182.54182.54884
23 Apr 2024177.60180.26176.90179.76179.761,055
22 Apr 2024179.46180.92175.86176.32176.321,504
19 Apr 2024180.94182.04179.30179.30179.30913
18 Apr 2024189.28189.28183.50185.70185.70462
17 Apr 2024192.66195.06189.26189.26189.263,131
16 Apr 2024192.82197.48192.82197.08197.081,637
15 Apr 2024196.18199.66196.02199.14199.141,049
12 Apr 2024200.20201.05195.16195.88195.881,580
11 Apr 2024194.42195.64193.72195.24195.2489
10 Apr 2024193.30196.06191.34195.26195.26635
09 Apr 2024193.20193.92192.00192.12192.12373
08 Apr 2024192.84196.48190.88192.56192.562,161
05 Apr 2024187.88192.36187.34192.36192.36870
04 Apr 2024192.28195.62191.28191.60191.60752
03 Apr 2024190.78192.94189.68192.36192.36424
02 Apr 2024194.48195.26189.56190.22190.22672
28 Mar 2024192.46192.54188.94189.80189.80333
27 Mar 2024191.20192.46188.52190.44190.441,476
26 Mar 2024194.30194.30192.24192.28192.284,355
25 Mar 2024194.28194.28192.00193.58193.58454
22 Mar 2024196.12196.12192.80193.32193.321,125
21 Mar 2024192.12197.56191.70196.92196.922,072
20 Mar 2024183.58186.48183.58185.06185.06565
19 Mar 2024183.80185.00181.88183.82183.82458
18 Mar 2024183.32185.84183.32185.08185.08314
15 Mar 2024184.82184.82182.18182.94182.94626
14 Mar 2024184.58185.22183.28185.22185.221,203
13 Mar 2024188.50188.50183.32183.32183.32507
12 Mar 2024185.32186.96183.32184.80184.80906
11 Mar 2024187.18188.70181.00183.90183.904,566
08 Mar 2024194.08195.82190.90191.00191.001,808
07 Mar 2024194.62197.52193.76195.34195.34873
06 Mar 2024191.18194.70191.18194.00194.001,156
05 Mar 2024191.92193.72189.18192.58192.581,213
04 Mar 2024193.46196.54193.46195.32195.322,827
01 Mar 2024187.44192.52186.60192.50192.50763
29 Feb 2024181.46184.50181.46183.28183.281,527
28 Feb 2024183.20184.10181.42182.98182.981,753
27 Feb 2024187.08189.10186.54186.56186.561,196
26 Feb 2024181.32185.52181.32185.52185.52547
23 Feb 2024184.10185.70182.16182.76182.762,098
22 Feb 2024182.16185.54181.40185.02185.021,613
21 Feb 2024174.04175.22170.64174.68174.686,255
21 Feb 20240.32 Dividend
20 Feb 2024185.50185.50173.60173.60173.285,935
19 Feb 2024185.80187.02185.00186.36186.021,625
16 Feb 2024195.98198.74185.04188.94188.595,172
15 Feb 2024174.48175.08173.26174.68174.362,496
14 Feb 2024169.50174.36169.50172.84172.52716
13 Feb 2024172.30172.30166.44168.98168.672,656
12 Feb 2024172.74174.14171.70173.64173.322,869
09 Feb 2024162.50169.48161.80169.00168.692,155
08 Feb 2024159.34162.62158.16161.48161.18466
07 Feb 2024156.76159.50156.28158.98158.69200
06 Feb 2024159.46160.52157.94158.28157.99742
05 Feb 2024155.98158.16155.98158.16157.87193
02 Feb 2024154.70155.90153.36155.90155.611,032
01 Feb 2024152.94154.30152.40152.40152.12692
31 Jan 2024152.82152.82148.94150.08149.80643
30 Jan 2024155.90155.98154.46154.60154.32247
29 Jan 2024154.18154.84153.88154.32154.04380
26 Jan 2024155.70156.54154.46155.76155.47201
25 Jan 2024159.18163.86159.18162.52162.221,702
24 Jan 2024155.28160.24155.28160.20159.903,002
23 Jan 2024154.82155.74153.24153.32153.04516
22 Jan 2024154.52156.24154.38154.80154.511,568
19 Jan 2024148.44151.58148.44150.84150.561,316
18 Jan 2024140.90147.06140.90147.06146.793,778
17 Jan 2024140.38141.44138.96139.82139.561,082
16 Jan 2024137.46140.82137.44140.82140.56644
15 Jan 2024139.38139.38137.78138.10137.85292
12 Jan 2024138.12138.28137.64137.78137.53131
11 Jan 2024137.84138.42136.02136.02135.77264
10 Jan 2024138.20139.32135.94136.22135.97535
09 Jan 2024138.20138.20136.76137.56137.311,354
08 Jan 2024135.96138.82135.74138.08137.83300
05 Jan 2024136.22137.34135.70136.50136.25388
04 Jan 2024139.60139.60136.56138.16137.911,416
03 Jan 2024141.04141.04138.50139.56139.30669
02 Jan 2024146.18147.04142.20143.04142.781,229
29 Dec 2023147.00148.16147.00147.78147.512,226
28 Dec 2023147.34148.22147.00147.24146.97337
27 Dec 2023147.26147.72147.12147.72147.4517
22 Dec 2023145.90147.60145.72147.02146.75269
21 Dec 2023144.90146.92144.70146.24145.97759
20 Dec 2023148.34148.34146.46147.16146.89349
19 Dec 2023145.98146.98145.98146.92146.65711
18 Dec 2023148.00148.82144.42145.36145.092,520
15 Dec 2023148.18150.20147.58149.60149.321,055
14 Dec 2023145.44147.06144.70146.52146.25579
13 Dec 2023146.44146.44144.34144.56144.29118
12 Dec 2023144.14146.42142.84146.14145.872,873
11 Dec 2023137.60144.14137.50144.14143.87541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...