Applied Materials, Inc. - AP2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	228.7	232.7	232.7	233.65	227.85	435
December 03, 2025	228.15	226.05	226.05	228.45	223.75	1,109
December 02, 2025	219	222.25	222.25	225	217.95	956
December 01, 2025	215.25	216.95	216.95	216.95	213.9	10,083
November 28, 2025	217.15	216.25	216.25	217.8	215.05	641
November 27, 2025	218.05	219.95	219.95	219.95	214.6	172
November 26, 2025	211.9	214	214	214	210.35	536
November 25, 2025	203.7	204.3	204.3	206.3	202	2,398
November 24, 2025	195.24	200.05	200.05	201.05	193.7	1,115
November 21, 2025	190.92	194.26	194.26	194.26	187.56	3,650
November 20, 2025	206.45	201.65	201.65	208	201.65	906
November 19, 2025	191.82	200.4	200.4	200.45	191.82	912
November 18, 2025	196.96	191.6	191.6	197.1	191.28	1,829
November 17, 2025	195.04	198.7	198.7	199.72	193.32	1,756
November 14, 2025	183.5	191.98	191.98	191.98	174.44	3,746
November 13, 2025	197.16	192.34	192.34	200.2	192.34	1,116
November 12, 2025	198.44	198.82	198.82	201.65	198.1	3,368
November 11, 2025	201.65	197.4	197.4	202.65	197.4	957
November 10, 2025	202.6	201.35	201.35	204.1	201.35	435
November 07, 2025	203.7	194.52	194.52	203.7	194.52	1,425
November 06, 2025	207.2	203.3	203.3	209.7	203	1,329
November 05, 2025	199.58	207.95	207.95	207.95	198.16	1,533
November 04, 2025	202.85	204.65	204.65	206.05	199.38	1,628
November 03, 2025	202.7	205.4	205.4	206.3	202.7	723
October 31, 2025	201.9	201.65	201.65	206	201.65	1,315
October 30, 2025	203.95	202.6	202.6	208.35	202.6	1,673
October 29, 2025	196.82	203	203	203	196.82	730
October 28, 2025	198.3	196.6	196.6	198.76	195.66	812
October 27, 2025	198.98	200.95	200.95	201.95	198.98	840
October 24, 2025	195.18	197.4	197.4	198.22	195	995
October 23, 2025	190.98	196.78	196.78	196.78	187.7	1,668
October 22, 2025	194.82	189.86	189.86	195.56	189.86	1,253
October 21, 2025	195.7	194.72	194.72	195.72	194.38	1,110
October 20, 2025	194.16	197.32	197.32	198.18	193.92	1,565
October 17, 2025	191.48	191.62	191.62	195.2	188.84	2,815
October 16, 2025	196.66	194.54	194.54	199	194.54	1,724
October 15, 2025	190.76	192.86	192.86	194.5	190	2,250
October 14, 2025	188.18	188.66	188.66	189.32	183.44	1,930
October 13, 2025	186.06	189.72	189.72	190.76	186.06	2,740
October 10, 2025	191	184.84	184.84	193.4	184.84	922
October 09, 2025	188.42	189.22	189.22	189.22	186.6	893
October 08, 2025	182.02	185.4	185.4	185.4	179.3	1,305
October 07, 2025	191.52	186.12	186.12	194.58	186.12	1,907
October 06, 2025	187.44	192.6	192.6	193.3	187.02	1,279
October 03, 2025	184.98	186.02	186.02	188.7	183.32	1,804
October 02, 2025	186.28	188.12	188.12	192	186.28	5,935
October 01, 2025	171.6	180.08	180.08	180.18	170.66	3,992
September 30, 2025	174.74	176.02	176.02	177.4	173.76	4,233
September 29, 2025	174.98	177.14	177.14	179	174.98	628
September 26, 2025	171.88	172.2	172.2	172.2	171.38	76
September 25, 2025	171.26	170.66	170.66	171.26	168.34	1,020
September 24, 2025	171.58	173.22	173.22	173.52	170.06	1,147
September 23, 2025	168.8	172.8	172.8	172.8	168.52	2,096
September 22, 2025	160.88	160.88	160.88	160.88	160.88	1,726
September 19, 2025	160.92	160.88	160.88	162.58	160.8	669
September 18, 2025	152	161.7	161.7	161.82	152	1,525
September 17, 2025	146.02	149.88	149.88	150.22	145.46	861
September 16, 2025	145.6	145.54	145.54	146	145.02	365
September 15, 2025	143.54	144.04	144.04	145.2	142.78	353
September 12, 2025	143.62	142.8	142.8	144.22	142.62	614

Applied Materials, Inc. (AP2.DE) XETRA