Applied Materials, Inc. (AP2.DE) XETRA

177.78

+5.58(+3.24%)

Updated at September 29 05:01PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025171.88172.2172.2172.2171.3876
September 25, 2025171.26170.66170.66171.26168.341,020
September 24, 2025171.58173.22173.22173.52170.061,147
September 23, 2025168.8172.8172.8172.8168.522,096
September 22, 2025160.88160.88160.88160.88160.881,726
September 19, 2025160.92160.88160.88162.58160.8669
September 18, 2025152161.7161.7161.821521,525
September 17, 2025146.02149.88149.88150.22145.46861
September 16, 2025145.6145.54145.54146145.02365
September 15, 2025143.54144.04144.04145.2142.78353
September 12, 2025143.62142.8142.8144.22142.62614
September 11, 2025139.84145.1145.1145.1139.58990
September 10, 2025140.54139.62139.62140.54139.1458
September 09, 2025138.16139.82139.82140.1137.82143
September 08, 2025139.14139.54139.54139.92139.08308
September 05, 2025135.62135.94135.94136.9135.1437
September 04, 2025134.4135.84135.84136.36133.68284
September 03, 2025135.68132.9132.9136.62132.661,364
September 02, 2025136.64134.3134.3137.58134.241,908
September 01, 2025137.88135135137.88135227
August 29, 2025141.54137.04137.04141.54137.041,371
August 28, 2025141.14140.92140.92142.2140.66181
August 27, 2025141.82140.94140.94141.96140.9250
August 26, 2025138.92140.68140.68140.68138.54285
August 25, 2025139.12138.92138.92140.32137.621,254
August 22, 2025137.74139.98139.98140.14137.7460
August 21, 2025138.68138.04138.04138.68137.26563
August 20, 2025138.52136.36136.36140.48136.36790
August 19, 2025143.16139.72139.72143.16139.21,170
August 18, 2025139.2140.2140.2140.88138.482,166
August 15, 2025140.26140.06140.06142.14137.266,852
August 14, 2025161.3162.54162.54162.54160.9453
August 13, 2025162.18161.68161.68162.92161.52266
August 12, 2025159.62161.68161.68161.68158.94676
August 11, 2025159.48161.16161.16162.76157.7515
August 08, 2025157.64157.6157.6158.4157.635
August 07, 2025154.94156.94156.94159.42154.7533
August 06, 2025155151.82151.82155151.4262
August 05, 2025158.66153.88153.88159.48153.88255
August 04, 2025157156.72156.72157.16155.61,352
August 01, 2025157.1154.92154.92157.78153.02387
July 31, 2025161.96157.66157.66161.96153.581,581
July 30, 2025163.6165.24165.24166.2163.6648
July 29, 2025165.18163.4163.4166.64163.4468
July 28, 2025160.04163.68163.68163.68160.04231
July 25, 2025158.7157.66157.66158.92157.32183
July 24, 2025160.7160.5160.5161.64160.5239
July 23, 2025160.76160.06160.06160.86159.961,151
July 22, 2025159.98160.14160.14161.16159.98703
July 21, 2025163.74165.12165.12166.22163.26561
July 18, 2025166.42164.74164.74166.58164.74546
July 17, 2025170.38166.54166.54170.58166.36636
July 16, 2025167.88162.96162.96168.16162.961,294
July 15, 2025172.28171.94171.94172.28170.381,096
July 14, 2025169.42169.14169.14169.42167.12379
July 11, 2025170.18169.34169.34170.18166.7811,104
July 10, 2025167.14170.28170.28170.28167.14429
July 09, 2025166.06166.68166.68168.7165.84366
July 08, 2025163.12166.66166.66167.36162.68357
July 07, 2025160.82162.36162.36162.82158.58758
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved