Applied Materials, Inc. (AP2.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AP2.DE Historical Return
If you invested €1000 in Applied Materials, Inc. (AP2.DE) 10 years ago, it would be worth €19,834.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,674.08, while €1000 invested 1 year ago would be worth €2,554.53. This corresponds to total returns of 1,883.44%, 367.41%, 155.45%, respectively, with annualized returns of 34.82%, 36.15%, 155.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AP2.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 466.8 | 466.4 | 466.4 | 472.6 | 457.05 | 4,722 |
| September 30, 2026 | 447.4 | 448.45 | 448.45 | 453 | 446.3 | 2,709 |
| September 29, 2026 | 428.4 | 442 | 442 | 449.55 | 428.4 | 8,009 |
| September 28, 2026 | 415.3 | 419.3 | 419.3 | 426.75 | 413.2 | 2,376 |
| September 25, 2026 | 423.75 | 420.6 | 420.6 | 427 | 418.15 | 1,745 |
| September 24, 2026 | 410.15 | 407.15 | 407.15 | 413 | 405.6 | 847 |
| September 23, 2026 | 412.55 | 413.7 | 413.7 | 415.25 | 405 | 1,755 |
| September 22, 2026 | 401.85 | 405.3 | 405.3 | 410 | 396.3 | 2,259 |
| September 21, 2026 | 393.85 | 401.95 | 401.95 | 402.05 | 393.85 | 2,695 |
| September 18, 2026 | 368.55 | 380.65 | 380.65 | 380.65 | 364.45 | 2,279 |
| September 17, 2026 | 365.95 | 362.35 | 362.35 | 375.9 | 360.95 | 1,963 |
| September 16, 2026 | 370.5 | 367.4 | 367.4 | 372.55 | 365.55 | 2,009 |
| September 15, 2026 | 370.75 | 363.95 | 363.95 | 374.65 | 362.7 | 2,632 |
| September 11, 2026 | 393.65 | 399.65 | 399.65 | 400.55 | 390.65 | 2,750 |
| September 10, 2026 | 401.7 | 394.45 | 394.45 | 401.7 | 388.4 | 2,642 |
| September 09, 2026 | 407 | 400.65 | 400.65 | 407.7 | 397.3 | 2,692 |
| September 08, 2026 | 397.5 | 403.8 | 403.8 | 404.35 | 390.6 | 2,143 |
| September 07, 2026 | 396.85 | 397.25 | 397.25 | 399.85 | 393.25 | 1,050 |
| September 04, 2026 | 379.7 | 390.85 | 390.85 | 395.6 | 379.7 | 2,785 |
| September 03, 2026 | 378.6 | 375.5 | 375.5 | 379.45 | 367.25 | 2,168 |
| September 02, 2026 | 380.95 | 377.95 | 377.95 | 384.35 | 375 | 2,017 |
| September 01, 2026 | 396.2 | 384.4 | 384.4 | 397.4 | 379.35 | 2,485 |
| August 31, 2026 | 401.4 | 392 | 392 | 401.4 | 392 | 1,564 |
| August 28, 2026 | 411.65 | 406.15 | 406.15 | 412.5 | 406.15 | 1,615 |
| August 27, 2026 | 419.95 | 407.55 | 407.55 | 423.25 | 405.1 | 2,389 |
| August 26, 2026 | 411.8 | 411.4 | 411.4 | 412.65 | 406.35 | 1,360 |
| August 25, 2026 | 423 | 412.75 | 412.75 | 425.45 | 410.8 | 2,260 |
| August 24, 2026 | 410.95 | 413.25 | 413.25 | 417.15 | 407.65 | 2,811 |
| August 21, 2026 | 427.9 | 418.05 | 418.05 | 432.25 | 415 | 1,995 |
| August 20, 2026 | 430.85 | 420.9 | 420.9 | 430.85 | 418.35 | 3,251 |
| August 19, 2026 | 438.6 | 424 | 424 | 448.3 | 421.3 | 1,626 |
| August 18, 2026 | 453.05 | 436.6 | 436.6 | 453.5 | 430.5 | 3,341 |
| August 17, 2026 | 443.4 | 462.2 | 462.2 | 464.35 | 441.1 | 3,672 |
| August 14, 2026 | 440.2 | 436.15 | 436.15 | 450.75 | 429.55 | 3,589 |
| August 13, 2026 | 480.6 | 483 | 483 | 485.2 | 473.6 | 3,078 |
| August 12, 2026 | 462.65 | 475.55 | 475.55 | 478.3 | 461.6 | 2,396 |
| August 11, 2026 | 456.35 | 456.95 | 456.95 | 466.4 | 455.3 | 2,289 |
| August 10, 2026 | 473.6 | 457.95 | 457.95 | 482.7 | 457.95 | 2,383 |
| August 07, 2026 | 461.2 | 466.6 | 466.6 | 474 | 458.15 | 3,142 |
| August 06, 2026 | 459.65 | 464.8 | 464.8 | 467.65 | 443.1 | 4,339 |
| August 05, 2026 | 482.65 | 469.3 | 469.3 | 482.65 | 459.75 | 4,925 |
| August 04, 2026 | 457.7 | 473.85 | 473.85 | 475.3 | 457.4 | 6,837 |
| August 03, 2026 | 444.85 | 442 | 442 | 446.1 | 426.8 | 3,517 |
| July 31, 2026 | 449.3 | 446.2 | 446.2 | 465.3 | 439.15 | 8,275 |
| July 30, 2026 | 386.05 | 432.8 | 432.8 | 440.9 | 386.05 | 5,868 |
| July 29, 2026 | 409.5 | 396.3 | 396.3 | 416.55 | 393.75 | 8,273 |
| July 28, 2026 | 437.2 | 420.15 | 420.15 | 442.95 | 411.85 | 5,426 |
| July 27, 2026 | 486.35 | 436.4 | 436.4 | 492.1 | 436.4 | 7,380 |
| July 23, 2026 | 484.6 | 496.7 | 496.7 | 505.6 | 477.65 | 1,827 |
| July 22, 2026 | 477 | 492.5 | 492.5 | 492.7 | 474 | 2,783 |
| July 21, 2026 | 480.8 | 496.8 | 496.8 | 499.45 | 479.4 | 3,296 |
| July 20, 2026 | 462.1 | 466.85 | 466.85 | 482.5 | 462.1 | 3,979 |
| July 17, 2026 | 469.3 | 465.5 | 465.5 | 475.3 | 448.75 | 10,170 |
| July 16, 2026 | 511.9 | 501.1 | 501.1 | 515.1 | 483.9 | 6,927 |
| July 15, 2026 | 550.6 | 502.7 | 502.7 | 550.6 | 499.9 | 5,707 |
| July 14, 2026 | 517.4 | 520.1 | 520.1 | 537.8 | 511.7 | 4,655 |
| July 13, 2026 | 503.5 | 513 | 513 | 514.9 | 498.75 | 3,879 |
| July 10, 2026 | 508 | 523.6 | 523.6 | 523.6 | 499.2 | 4,755 |
| July 09, 2026 | 513.2 | 532.4 | 532.4 | 549 | 512 | 7,917 |
| July 08, 2026 | 477.1 | 490.85 | 490.85 | 502.1 | 465.65 | 6,695 |
AD
