Applied Materials, Inc. (AP2.DE) XETRA

Currency In EUR

AP2.DE Historical Return

If you invested €1000 in Applied Materials, Inc. (AP2.DE) 10 years ago, it would be worth €14,365.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,013.61, while €1000 invested 1 year ago would be worth €1,801.42. This corresponds to total returns of 1,336.58%, 201.36%, 80.14%, respectively, with annualized returns of 30.54%, 24.67%, 80.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AP2.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	366.45	365.75	365.75	369.6	364.7	1,173
October 20, 2026	365.15	359.5	359.5	366.05	357.55	1,688
October 19, 2026	376.2	380.15	380.15	380.2	374.75	1,896
October 16, 2026	384	371.55	371.55	384.2	369.25	2,674
October 15, 2026	389.3	381.3	381.3	390	375.15	3,550
October 14, 2026	415	406.5	406.5	417	405.4	1,867
October 13, 2026	433.35	407.3	407.3	438.45	407.3	5,157
October 12, 2026	452.85	444.9	444.9	453.85	443.85	968
October 09, 2026	462.2	455.45	455.45	464.95	452.8	992
October 08, 2026	459.15	464.85	464.85	465.55	451.1	2,491
October 07, 2026	473	465.25	465.25	473	460.95	4,404
October 06, 2026	483.9	470.4	470.4	486.1	470.4	1,506
October 05, 2026	484.8	479.8	479.8	487	477.85	1,957
October 02, 2026	473.2	479.85	479.85	485	473.2	3,235
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