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 €21,482.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,834.98, while €1000 invested 1 year ago would be worth €2,864.85. This corresponds to total returns of 2,048.29%, 283.5%, 186.48%, respectively, with annualized returns of 35.87%, 30.82%, 186.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 503.4 | 469.25 | 469.25 | 503.4 | 463 | 8,773 |
| July 06, 2026 | 549.8 | 525.4 | 525.4 | 558.4 | 522.6 | 3,970 |
| July 03, 2026 | 551.4 | 556.4 | 556.4 | 560 | 542 | 6,083 |
| July 02, 2026 | 560.4 | 529.8 | 529.8 | 592 | 522.7 | 7,388 |
| July 01, 2026 | 621.1 | 585.5 | 585.5 | 626.9 | 580.6 | 5,221 |
| June 30, 2026 | 625.8 | 640.8 | 640.8 | 645.4 | 611 | 2,602 |
| June 29, 2026 | 562.4 | 606.8 | 606.8 | 606.8 | 556.9 | 3,551 |
| June 26, 2026 | 577 | 561.1 | 561.1 | 580.2 | 549.7 | 2,385 |
| June 25, 2026 | 551.1 | 554.9 | 554.9 | 558.6 | 537.9 | 5,706 |
| June 24, 2026 | 521.4 | 516.1 | 516.1 | 525.7 | 513.2 | 1,859 |
| June 23, 2026 | 531 | 511 | 511 | 534 | 507.6 | 5,958 |
| June 22, 2026 | 543.7 | 547.3 | 547.3 | 556.6 | 541.9 | 2,502 |
| June 19, 2026 | 538 | 540.7 | 540.7 | 541.2 | 531.4 | 778 |
| June 18, 2026 | 531.9 | 549.7 | 549.7 | 555.6 | 531.7 | 2,122 |
| June 17, 2026 | 498 | 526.2 | 526.2 | 536.5 | 498 | 3,081 |
| June 16, 2026 | 507.2 | 500.9 | 500.9 | 518.6 | 499.75 | 2,699 |
| June 15, 2026 | 508.2 | 511.9 | 511.9 | 513.7 | 502.3 | 2,781 |
| June 12, 2026 | 469.4 | 487.15 | 487.15 | 487.15 | 466.6 | 2,876 |
| June 11, 2026 | 442.35 | 462.45 | 462.45 | 464.3 | 441.45 | 4,444 |
| June 10, 2026 | 426.8 | 435.45 | 435.45 | 460.65 | 416.95 | 5,326 |
| June 09, 2026 | 430.55 | 426.8 | 426.8 | 446.45 | 426.8 | 2,317 |
| June 08, 2026 | 396.15 | 427.6 | 427.6 | 430.75 | 395.35 | 3,071 |
| June 05, 2026 | 422.85 | 412.5 | 412.5 | 422.85 | 410 | 1,934 |
| June 04, 2026 | 432.2 | 429.35 | 429.35 | 432.45 | 413.4 | 2,702 |
| June 03, 2026 | 423.5 | 432.1 | 432.1 | 437.3 | 419.15 | 2,163 |
| June 02, 2026 | 390.55 | 415.45 | 415.45 | 417.2 | 390.55 | 1,636 |
| June 01, 2026 | 388.3 | 392.75 | 392.75 | 392.75 | 380.2 | 1,471 |
| May 29, 2026 | 388 | 386.1 | 386.1 | 394.95 | 383.25 | 1,204 |
| May 28, 2026 | 385.45 | 391.85 | 391.85 | 391.85 | 377.85 | 1,172 |
| May 27, 2026 | 390.4 | 383.15 | 383.15 | 405.15 | 379.2 | 3,045 |
| May 26, 2026 | 380 | 387 | 387 | 390.55 | 376.4 | 787 |
| May 25, 2026 | 385 | 383.7 | 383.7 | 385 | 377.95 | 1,251 |
| May 22, 2026 | 371.6 | 374.6 | 374.6 | 376 | 368.8 | 1,251 |
| May 21, 2026 | 365.05 | 365.35 | 365.35 | 369.85 | 362.9 | 1,800 |
| May 20, 2026 | 353.8 | 364.6 | 364.6 | 367.15 | 353.8 | 797 |
| May 19, 2026 | 353.75 | 344.95 | 344.95 | 356.95 | 343.2 | 3,361 |
| May 18, 2026 | 369.8 | 355.75 | 355.75 | 378.05 | 354 | 2,168 |
| May 15, 2026 | 369.2 | 378.5 | 378.5 | 378.5 | 365.65 | 3,592 |
| May 14, 2026 | 382 | 380.2 | 380.2 | 383.7 | 375.45 | 1,865 |
| May 13, 2026 | 371.1 | 365.4 | 365.4 | 378.55 | 360.95 | 1,981 |
| May 12, 2026 | 375.05 | 357.9 | 357.9 | 376.45 | 357.05 | 1,828 |
| May 11, 2026 | 372.7 | 377.1 | 377.1 | 381.65 | 365.5 | 2,144 |
| May 08, 2026 | 355 | 368 | 368 | 368.7 | 353.65 | 1,321 |
AD
