Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Applied Materials, Inc. (AP2.DE)

119.44
-2.48
(-2.03%)
As of 10:38:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025119.56120.10119.44119.44119.4483
Apr 17, 2025124.62124.80120.72121.92121.92928
Apr 16, 2025122.66126.26121.98123.86123.861,860
Apr 15, 2025128.22130.08127.78128.40128.401,126
Apr 14, 2025130.22130.86126.62126.76126.761,978
Apr 11, 2025125.40125.40120.34123.94123.941,333
Apr 10, 2025120.00132.24120.00124.16124.161,772
Apr 9, 2025117.62120.48114.06117.64117.641,934
Apr 8, 2025123.52128.54121.92126.86126.862,009
Apr 7, 2025104.96118.26103.20118.26118.261,679
Apr 4, 2025122.04123.38114.70116.88116.881,088
Apr 3, 2025130.02131.10123.50124.68124.681,468
Apr 2, 2025134.52135.18132.62135.18135.18162
Apr 1, 2025134.06134.82132.10134.12134.12625
Mar 31, 2025131.96132.94131.18132.94132.94469
Mar 28, 2025137.36138.72133.20133.70133.70290
Mar 27, 2025139.38139.78136.32136.54136.54570
Mar 26, 2025142.70142.70139.76139.94139.94439
Mar 25, 2025143.84143.84141.68141.82141.82437
Mar 24, 2025139.68139.68139.68139.68139.68-
Mar 21, 2025142.52142.52138.40139.68139.681,600
Mar 20, 2025143.36143.36141.50141.96141.96691
Mar 19, 2025141.24142.54140.84142.42142.42313
Mar 18, 2025142.42142.42139.90140.30140.30335
Mar 17, 2025143.18143.18143.18143.18143.18-
Mar 14, 2025141.82143.18141.56143.18143.18127
Mar 13, 2025135.56139.74135.56138.14138.14682
Mar 12, 2025136.42138.98135.00138.50138.50912
Mar 11, 2025139.12139.44133.62134.96134.962,736
Mar 10, 2025141.94142.48139.52140.14140.14717
Mar 7, 2025141.84141.84139.08139.38139.38979
Mar 6, 2025142.10142.18139.96141.18141.18689
Mar 5, 2025145.16145.78139.50139.50139.501,049
Mar 4, 2025144.90146.36142.98143.76143.761,349
Mar 3, 2025152.64153.42148.00149.58149.58840
Feb 28, 2025151.50153.02149.82151.24151.24944
Feb 27, 2025161.40163.86157.80158.02158.02146
Feb 26, 2025159.42161.44158.84161.44161.44369
Feb 25, 2025159.98161.10157.10158.22158.22899
Feb 24, 2025165.12166.44163.26165.26165.26433
Feb 21, 2025167.30168.54166.06166.42166.42630
Feb 20, 2025 0.34788 Dividend
Feb 20, 2025166.58170.34166.58167.46167.46448
Feb 19, 2025165.84167.76163.94167.20166.80868
Feb 18, 2025162.74166.20162.00162.74162.35774
Feb 17, 2025163.18166.44160.72162.94162.55234
Feb 14, 2025167.58168.00164.04164.32163.931,774
Feb 13, 2025172.68174.74172.68174.54174.12512
Feb 12, 2025176.44177.06173.06173.10172.69332
Feb 11, 2025176.86177.36176.14176.48176.06288
Feb 10, 2025173.82173.82173.82173.82173.40-
Feb 7, 2025177.10178.24172.96173.82173.402,008
Feb 6, 2025174.94175.60173.92174.60174.18700
Feb 5, 2025171.40171.40170.68171.08170.6755
Feb 4, 2025173.12173.12169.70172.28171.87997
Feb 3, 2025169.90174.26167.62174.14173.721,268
Jan 31, 2025177.66179.22176.50178.50178.07498
Jan 30, 2025172.22173.26170.74173.06172.65331
Jan 29, 2025173.90174.38167.26167.62167.22697
Jan 28, 2025168.12169.84163.30165.12164.721,065
Jan 27, 2025170.18170.68164.96164.96164.572,705
Jan 24, 2025182.04182.04182.04182.04181.60-
Jan 23, 2025186.52186.52180.96182.04181.601,043
Jan 22, 2025186.46192.04185.78192.04191.58157
Jan 21, 2025188.70188.70188.70188.70188.25-
Jan 20, 2025188.92188.92186.00188.70188.25217
Jan 17, 2025183.42187.50182.44184.88184.44484
Jan 16, 2025180.12185.38177.68184.88184.441,711
Jan 15, 2025170.14173.64169.14173.18172.77261
Jan 14, 2025168.16168.84165.86166.80166.40533
Jan 13, 2025166.50167.08164.06167.08166.68813
Jan 10, 2025169.28171.56165.90166.80166.402,599
Jan 9, 2025172.36172.36170.92171.82171.4148
Jan 8, 2025173.30173.84170.04172.60172.19463
Jan 7, 2025171.68174.06170.50172.96172.551,936
Jan 6, 2025166.96173.16166.94172.46172.052,277
Jan 3, 2025161.24163.62160.12163.28162.89778
Jan 2, 2025158.76161.40157.70161.32160.93546
Dec 30, 2024160.72160.72157.50157.94157.56465
Dec 27, 2024158.92160.76157.98159.36158.98349
Dec 23, 2024158.84160.10157.00159.06158.68522
Dec 20, 2024155.58156.78151.92156.78156.401,194
Dec 19, 2024154.82157.92154.82156.86156.48826
Dec 18, 2024161.18165.82159.92165.82165.42622
Dec 17, 2024160.90162.68160.10162.08161.69768
Dec 16, 2024161.38163.06160.54162.10161.71800
Dec 13, 2024161.38162.08159.96161.26160.871,108
Dec 12, 2024162.28162.68159.30161.56161.17203
Dec 11, 2024160.38163.50160.30162.92162.53340
Dec 10, 2024163.26163.26163.26163.26162.87-
Dec 9, 2024165.14165.14161.26163.26162.87500
Dec 6, 2024162.34163.46162.00163.44163.05951
Dec 5, 2024168.52169.12164.94165.22164.82899
Dec 4, 2024174.88177.50172.70172.80172.391,222
Dec 3, 2024175.34175.34173.10174.02173.60361
Dec 2, 2024166.38174.38165.50174.38173.96195
Nov 29, 2024166.96167.74165.82167.28166.882,131
Nov 28, 2024160.64160.64160.64160.64160.26-
Nov 27, 2024164.80164.80160.64160.64160.26442
Nov 26, 2024166.42166.72164.58164.66164.27257
Nov 25, 2024167.02167.02167.02167.02166.62-
Nov 22, 2024168.52169.22166.88167.02166.621,034
Nov 21, 2024 0.34788 Dividend
Nov 21, 2024161.00162.74160.00162.74162.35171
Nov 20, 2024159.62160.52158.48159.42158.642,766
Nov 19, 2024162.82163.24158.28159.68158.90764
Nov 18, 2024159.46162.08158.00162.08161.293,624
Nov 15, 2024165.46165.46158.50161.14160.358,793
Nov 14, 2024172.30176.68172.30175.46174.60525
Nov 13, 2024175.74176.12173.56173.56172.71107
Nov 12, 2024176.98178.30175.94176.26175.40500
Nov 11, 2024180.24180.98176.94177.28176.411,661
Nov 8, 2024181.14182.24178.92180.14179.26285
Nov 7, 2024175.00178.00175.00178.00177.13729
Nov 6, 2024178.48178.48172.78174.26173.414,005
Nov 5, 2024167.78171.36167.70171.36170.52334
Nov 4, 2024167.74169.82166.38168.16167.34479
Nov 1, 2024166.16166.16166.16166.16165.35-
Oct 31, 2024169.34171.20166.16166.16165.35117
Oct 30, 2024176.00176.00170.96170.96170.12822
Oct 29, 2024171.52174.08171.52174.08173.23364
Oct 28, 2024174.52175.58171.72171.74170.90209
Oct 25, 2024170.62173.98170.12173.82172.97312
Oct 24, 2024175.28175.88170.52170.88170.04704
Oct 23, 2024169.76170.10168.76169.48168.65829
Oct 22, 2024170.10170.40169.40170.30169.47727
Oct 21, 2024171.00171.34170.70171.20170.3665
Oct 18, 2024169.38172.20169.38170.80169.961,410
Oct 17, 2024176.02176.62173.04173.04172.193,025
Oct 16, 2024177.78179.06171.40171.40170.565,189
Oct 15, 2024196.32196.88179.46179.46178.581,670
Oct 14, 2024186.66195.52186.66194.76193.81584
Oct 11, 2024186.34188.56185.16187.76186.84526
Oct 10, 2024187.34187.60183.82186.42185.51442
Oct 9, 2024182.84186.72182.84186.72185.81359
Oct 8, 2024182.60184.64181.74183.72182.823,125
Oct 7, 2024183.92183.92181.98183.26182.361,159
Oct 4, 2024181.14187.22181.12182.76181.8710,791
Oct 3, 2024182.20182.70179.58182.44181.55661
Oct 2, 2024178.24185.08177.16185.08184.17546
Oct 1, 2024181.82183.32175.30177.02176.15892
Sep 30, 2024183.68184.06179.44180.98180.09961
Sep 27, 2024188.04188.50183.88183.88182.98435
Sep 26, 2024185.52190.00183.42183.46182.562,235
Sep 25, 2024175.00178.28174.60177.58176.71372
Sep 24, 2024175.08177.22174.68175.70174.84467
Sep 23, 2024174.52174.90173.22174.00173.158,202
Sep 20, 2024175.20176.12170.38171.68170.84604
Sep 19, 2024171.98175.74170.62175.74174.88769
Sep 18, 2024169.62170.74169.20169.26168.43278
Sep 17, 2024167.44171.00167.40170.16169.33989
Sep 16, 2024170.22170.28164.50167.22166.40684
Sep 13, 2024166.34169.76165.56169.10168.27318
Sep 12, 2024169.64169.78163.82164.50163.69532
Sep 11, 2024160.06164.60159.36161.80161.01662
Sep 10, 2024160.64161.14159.52159.86159.081,253
Sep 9, 2024159.98161.38158.50159.60158.82259
Sep 6, 2024161.58162.36156.78158.00157.233,095
Sep 5, 2024164.82164.82161.38161.38160.5998
Sep 4, 2024163.50165.16161.00164.72163.911,615
Sep 3, 2024176.70176.90167.54167.56166.74801
Sep 2, 2024178.42179.16177.78179.16178.28171
Aug 30, 2024174.96178.58174.40175.78174.92525
Aug 29, 2024172.26178.78171.76178.20177.331,856
Aug 28, 2024175.74176.10171.84173.22172.37497
Aug 27, 2024176.00176.40173.08174.76173.903,079
Aug 26, 2024180.66182.04175.66175.94175.08930
Aug 23, 2024181.86184.12179.72182.18181.291,023
Aug 22, 2024 0.34788 Dividend
Aug 22, 2024187.48188.32184.26184.26183.36487
Aug 21, 2024186.80188.62185.42188.62187.30862
Aug 20, 2024190.78191.56184.72186.86185.55554
Aug 19, 2024187.78188.02183.90186.30184.991,980
Aug 16, 2024190.00190.20183.34187.80186.487,165
Aug 15, 2024184.98190.72183.06190.72189.382,339
Aug 14, 2024183.14184.98179.06183.50182.21641
Aug 13, 2024178.92181.30177.00181.30180.03882
Aug 12, 2024176.00179.04174.50177.32176.081,519
Aug 9, 2024175.98178.08172.88174.00172.78893
Aug 8, 2024166.54173.38161.80173.22172.012,378
Aug 7, 2024169.98173.62169.22171.62170.422,101
Aug 6, 2024171.92172.06166.48169.16167.972,104
Aug 5, 2024147.98166.96146.00166.48165.318,219
Aug 2, 2024175.86175.94167.58168.82167.642,684
Aug 1, 2024194.74195.52184.10184.84183.551,623
Jul 31, 2024187.84192.52186.30192.52191.171,106
Jul 30, 2024190.00192.24186.12186.12184.82403
Jul 29, 2024192.48194.70189.54189.54188.211,295
Jul 26, 2024187.60190.52187.00188.88187.561,015
Jul 25, 2024192.70193.00185.04189.48188.151,756
Jul 24, 2024200.25200.35193.38193.82192.461,085
Jul 23, 2024205.65207.00201.70201.70200.29598
Jul 22, 2024194.84202.25192.08199.24197.842,838
Jul 19, 2024199.46201.10196.48196.60195.22563
Jul 18, 2024206.20206.25196.00196.16194.791,747
Jul 17, 2024221.05222.35208.00209.60208.132,984
Jul 16, 2024226.40227.25223.10224.50222.93625
Jul 15, 2024225.90227.75224.35226.65225.06787
Jul 12, 2024222.70226.25221.05226.10224.521,843
Jul 11, 2024234.75235.30227.25227.25225.661,549
Jul 10, 2024232.35234.45231.80234.00232.361,928
Jul 9, 2024228.80233.00228.10230.75229.134,065
Jul 8, 2024224.30227.70224.30227.30225.71491
Jul 5, 2024225.60227.55223.10223.20221.64606
Jul 4, 2024227.75228.00226.05227.90226.30360
Jul 3, 2024224.60225.15223.85224.50222.93540
Jul 2, 2024220.55223.35219.30222.90221.34348
Jul 1, 2024220.75221.95217.05219.95218.41804
Jun 28, 2024218.85224.35218.00222.25220.69548
Jun 27, 2024219.65223.25216.90216.90215.381,612
Jun 26, 2024220.00221.05218.50218.50216.97395
Jun 25, 2024214.40218.85213.75218.85217.321,328
Jun 24, 2024220.65220.65215.05216.45214.931,688
Jun 21, 2024224.80225.30219.30221.25219.702,238
Jun 20, 2024233.70234.70225.15227.60226.011,322
Jun 19, 2024232.95232.95230.20231.30229.68463
Jun 18, 2024225.90229.80225.75228.90227.301,559
Jun 17, 2024222.65223.70221.00223.20221.645,003
Jun 14, 2024221.65222.00219.35220.25218.711,660
Jun 13, 2024222.15222.15214.70219.15217.611,419
Jun 12, 2024214.10218.60213.50218.60217.071,233
Jun 11, 2024212.00213.05211.50212.25210.76427
Jun 10, 2024206.05212.20205.00212.00210.51157
Jun 7, 2024204.00207.05203.65204.65203.221,077
Jun 6, 2024205.05206.70202.25203.45202.02927
Jun 5, 2024196.46205.30196.46205.20203.761,393
Jun 4, 2024196.66197.08192.98193.08191.73518
Jun 3, 2024199.50200.70194.92194.92193.55924
May 31, 2024199.00199.94194.90194.90193.53587
May 30, 2024201.50201.95200.20200.50199.10350
May 29, 2024203.40203.85201.45203.65202.221,026
May 28, 2024204.25205.15203.35204.80203.37618
May 27, 2024205.85205.85202.40202.40200.98285
May 24, 2024203.00205.50201.55205.40203.96442
May 23, 2024205.80206.85203.00205.35203.91433
May 22, 2024 0.34788 Dividend
May 22, 2024203.05204.50201.05201.65200.24277
May 21, 2024202.20203.45199.66201.75199.94454
May 20, 2024195.92202.40195.92202.40200.58429
May 17, 2024194.24200.90194.24196.88195.11760
May 16, 2024199.00201.55199.00199.84198.05718
May 15, 2024194.04197.76193.72197.16195.391,286
May 14, 2024191.76193.50189.56193.28191.55544
May 13, 2024195.64195.64190.42191.40189.681,711
May 10, 2024192.04196.70191.82194.86193.11801
May 9, 2024193.02193.26191.84192.04190.32175
May 8, 2024192.76193.16190.46191.44189.72989
May 7, 2024194.20194.20193.80193.80192.0646
May 6, 2024190.04191.98188.96191.92190.20349
May 3, 2024185.78190.32184.56189.92188.22366
May 2, 2024183.16185.42182.14183.58181.931,863
Apr 30, 2024191.28192.60189.02189.56187.86354
Apr 29, 2024190.74191.30188.74189.74188.041,011
Apr 26, 2024185.24189.72184.62189.60187.90721
Apr 25, 2024181.18183.96180.96181.90180.271,013
Apr 24, 2024183.34185.72181.90182.54180.90884
Apr 23, 2024177.60180.26176.90179.76178.151,055
Apr 22, 2024179.46180.92175.86176.32174.741,504

Related Tickers

AVS.DE ASM International NV
380.00
-2.99%
 
SIS.DE First Sensor AG
58.00
0.00%
 
KLA.DE KLA Corporation
544.00
-3.13%
 
SOH1.DE Soitec SA
45.68
0.00%
 
BSI.DE BE Semiconductor Industries N.V.
92.34
-1.68%
 
SMHN.DE SÜSS MicroTec SE
29.76
-2.17%
 
1ASML.MI ASML Holding N.V.
554.20
-1.21%
 
AIXA.DE AIXTRON SE
10.20
+1.34%
 
ASME.DE ASML Holding N.V.
554.40
-1.74%