UK markets closed

Applied Materials Inc (AP2.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
217.65-1.85 (-0.84%)
As of 08:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024217.65217.65217.65217.65217.65463
27 Jun 2024219.50219.50219.50219.50219.50-
26 Jun 2024218.80220.75217.30217.30217.30463
25 Jun 2024215.05215.05215.05215.05215.05-
24 Jun 2024220.15220.15220.15220.15220.15-
21 Jun 2024224.25224.25224.25224.25224.25-
20 Jun 2024232.05232.05232.05232.05232.05-
19 Jun 2024230.00230.00230.00230.00230.00-
18 Jun 2024226.35226.35226.35226.35226.35-
17 Jun 2024220.80222.15220.80222.15222.1517
14 Jun 2024221.30221.30221.30221.30221.30-
13 Jun 2024220.85220.85220.85220.85220.85-
12 Jun 2024213.45213.45213.45213.45213.45-
11 Jun 2024211.30211.30211.30211.30211.30-
10 Jun 2024205.80205.80205.80205.80205.80-
07 Jun 2024203.55203.55203.55203.55203.55-
06 Jun 2024204.95204.95204.95204.95204.95-
05 Jun 2024196.18196.18196.18196.18196.18-
04 Jun 2024196.14196.14196.14196.14196.14-
03 Jun 2024199.02199.02199.02199.02199.02-
31 May 2024198.22198.22198.22198.22198.22-
30 May 2024201.05201.05201.05201.05201.05-
29 May 2024202.65202.65202.65202.65202.65-
28 May 2024202.05203.90202.05203.90203.901
27 May 2024203.05203.05203.05203.05203.05-
24 May 2024201.45202.30201.45202.30202.3045
23 May 2024204.00204.00204.00204.00204.00-
22 May 2024201.15201.15201.15201.15201.15-
22 May 20240.4 Dividend
21 May 2024202.05202.05202.05202.05201.65-
20 May 2024194.82194.82194.82194.82194.43-
17 May 2024194.44194.44194.44194.44194.06-
16 May 2024199.02199.02199.02199.02198.63-
15 May 2024193.10193.10193.10193.10192.72-
14 May 2024191.16191.16191.16191.16190.78-
13 May 2024194.74194.74194.74194.74194.35-
10 May 2024191.24191.24191.24191.24190.86-
09 May 2024192.10192.10191.60191.74191.3630
08 May 2024192.56192.56192.56192.56192.18-
07 May 2024193.34193.34193.12193.12192.745
06 May 2024189.32189.32189.32189.32188.95-
03 May 2024185.54185.54185.54185.54185.17-
02 May 2024181.76181.76181.76181.76181.40-
30 Apr 2024191.70191.70191.70191.70191.32-
29 Apr 2024190.16190.16190.16190.16189.78-
26 Apr 2024184.52184.52184.52184.52184.15-
25 Apr 2024181.04181.04181.04181.04180.68-
24 Apr 2024182.88182.88182.88182.88182.52-
23 Apr 2024177.16177.16177.16177.16176.81-
22 Apr 2024178.72178.72178.72178.72178.37-
19 Apr 2024180.02180.02180.02180.02179.66-
18 Apr 2024188.02188.02188.02188.02187.65-
17 Apr 2024194.00194.00194.00194.00193.62-
16 Apr 2024192.50192.50192.50192.50192.12-
15 Apr 2024195.22195.22195.22195.22194.83-
12 Apr 2024198.44198.44198.44198.44198.05-
11 Apr 2024194.36194.36194.36194.36193.98-
10 Apr 2024193.82193.82193.82193.82193.44-
09 Apr 2024192.26192.26192.26192.26191.88-
08 Apr 2024191.28191.28191.28191.28190.90-
05 Apr 2024187.94187.94187.94187.94187.57-
04 Apr 2024191.40191.40191.40191.40191.02-
03 Apr 2024190.14190.14190.14190.14189.76-
02 Apr 2024194.24194.24194.24194.24193.8630
28 Mar 2024190.98190.98190.98190.98190.60-
27 Mar 2024190.16190.16190.16190.16189.78-
26 Mar 2024192.46192.46192.46192.46192.08-
25 Mar 2024193.50193.50193.50193.50193.12-
22 Mar 2024194.22194.22194.22194.22193.84-
21 Mar 2024190.00195.82190.00195.82195.4320
20 Mar 2024184.42184.42184.42184.42184.05-
19 Mar 2024183.20183.20183.20183.20182.84-
18 Mar 2024182.30182.30182.30182.30181.94-
15 Mar 2024183.66183.66183.12183.12182.762
14 Mar 2024183.16183.16183.16183.16182.80-
13 Mar 2024187.52187.52187.52187.52187.15-
12 Mar 2024185.02185.02185.02185.02184.65-
11 Mar 2024187.04187.04187.04187.04186.67-
08 Mar 2024193.76193.76193.76193.76193.38-
07 Mar 2024193.06193.06193.06193.06192.68-
06 Mar 2024190.90190.90190.90190.90190.52-
05 Mar 2024191.02191.02191.02191.02190.64-
04 Mar 2024194.02194.80194.02194.80194.4130
01 Mar 2024186.62186.62186.62186.62186.25-
29 Feb 2024181.32181.32181.32181.32180.96-
28 Feb 2024183.12183.12183.12183.12182.76-
27 Feb 2024186.30186.30186.30186.30185.93-
26 Feb 2024181.06185.88181.06185.88185.5115
23 Feb 2024184.88184.88184.88184.88184.5120
22 Feb 2024181.00181.00181.00181.00180.64-
21 Feb 2024173.42173.42173.42173.42173.08-
21 Feb 20240.32 Dividend
20 Feb 2024185.02185.02185.02185.02184.33-
19 Feb 2024185.30185.50185.30185.50184.8120
16 Feb 2024195.00195.96195.00195.96195.232
15 Feb 2024173.22173.22173.22173.22172.58-
14 Feb 2024168.20168.20168.20168.20167.58-
13 Feb 2024171.82171.82168.26168.26167.6424
12 Feb 2024171.96173.00171.74171.74171.1070
09 Feb 2024160.80160.80160.80160.80160.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...