Applied Materials, Inc. (AP2.DE) XETRA
304.15
-3.4(-1.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
304.15
-3.4(-1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 296.45 | 304.15 | 304.15 | 305.2 | 292.5 | 526 |
| April 01, 2026 | 299.75 | 307.55 | 307.55 | 308.2 | 296.1 | 1,261 |
| March 31, 2026 | 282.75 | 287.1 | 287.1 | 289.95 | 282.4 | 1,549 |
| March 30, 2026 | 294.05 | 285.6 | 285.6 | 299.55 | 282.4 | 561 |
| March 27, 2026 | 297.7 | 295.15 | 295.15 | 298.6 | 288.6 | 960 |
| March 26, 2026 | 316.9 | 302.7 | 302.7 | 316.9 | 301.45 | 1,134 |
| March 25, 2026 | 326.3 | 319.55 | 319.55 | 329.55 | 312.05 | 1,995 |
| March 24, 2026 | 313.45 | 325.7 | 325.7 | 327.6 | 308 | 2,187 |
| March 23, 2026 | 302.75 | 313.45 | 313.45 | 321.7 | 302.5 | 1,891 |
| March 20, 2026 | 311.75 | 305.1 | 305.1 | 311.75 | 299.95 | 848 |
| March 19, 2026 | 302.6 | 308.2 | 308.2 | 308.5 | 300.15 | 612 |
| March 18, 2026 | 311.1 | 307.8 | 307.8 | 311.2 | 303.35 | 804 |
| March 17, 2026 | 299.45 | 302.4 | 302.4 | 303.35 | 296.05 | 1,756 |
| March 16, 2026 | 301.05 | 300.6 | 300.6 | 304.95 | 299.95 | 623 |
| March 13, 2026 | 293.35 | 299.4 | 299.4 | 304 | 293.25 | 2,127 |
| March 12, 2026 | 301.6 | 295.3 | 295.3 | 301.6 | 290.9 | 858 |
| March 11, 2026 | 301.15 | 303.7 | 303.7 | 304 | 297.4 | 800 |
| March 10, 2026 | 295.85 | 301.4 | 301.4 | 302.35 | 290.3 | 1,313 |
| March 09, 2026 | 273 | 284.15 | 284.15 | 284.15 | 271.5 | 2,355 |
| March 06, 2026 | 300.05 | 290.95 | 290.95 | 300.05 | 287.05 | 3,288 |
| March 05, 2026 | 307.45 | 300.25 | 300.25 | 309.5 | 299.9 | 910 |
| March 04, 2026 | 298.5 | 308.5 | 308.5 | 310.1 | 298 | 2,551 |
| March 03, 2026 | 310.9 | 304.55 | 304.55 | 311.2 | 301.95 | 2,652 |
| March 02, 2026 | 307.65 | 317 | 317 | 317 | 306.45 | 1,225 |
| February 27, 2026 | 317.6 | 316.5 | 316.5 | 319 | 310 | 893 |
| February 26, 2026 | 334.85 | 318.25 | 318.25 | 337.8 | 315.35 | 1,128 |
| February 25, 2026 | 321.15 | 330.9 | 330.9 | 334.2 | 321.15 | 612 |
| February 24, 2026 | 318.7 | 318.8 | 318.8 | 322.75 | 314.55 | 645 |
| February 23, 2026 | 314.65 | 316.05 | 316.05 | 319.85 | 313.75 | 983 |
| February 20, 2026 | 316.55 | 316.25 | 0 | 319.8 | 312.6 | 5,844 |
| February 19, 2026 | 312.85 | 312.95 | 0 | 314.45 | 308 | 1,082 |
| February 18, 2026 | 305.75 | 313.35 | 0 | 315.5 | 305.15 | 555 |
| February 17, 2026 | 297.2 | 303.25 | 0 | 305.65 | 295.6 | 641 |
| February 16, 2026 | 299.65 | 300.55 | 0 | 304.25 | 298.7 | 858 |
| February 13, 2026 | 309.05 | 301.65 | 0 | 315.7 | 301.65 | 2,618 |
| February 12, 2026 | 292.75 | 276.9 | 0 | 292.75 | 274.05 | 2,100 |
| February 11, 2026 | 277 | 283.75 | 0 | 289.45 | 274.75 | 1,144 |
| February 10, 2026 | 277.35 | 278 | 0 | 278.8 | 272.25 | 845 |
| February 09, 2026 | 272.25 | 274.95 | 0 | 274.95 | 266.8 | 1,229 |
| February 06, 2026 | 258.85 | 272.55 | 0 | 272.55 | 258.85 | 710 |
| February 05, 2026 | 259.8 | 254.1 | 0 | 261.15 | 248.9 | 2,140 |
| February 04, 2026 | 273.45 | 252.65 | 0 | 274.5 | 252.55 | 2,042 |
| February 03, 2026 | 282 | 274.25 | 0 | 285.25 | 272 | 972 |
| February 02, 2026 | 264.35 | 278.4 | 0 | 278.4 | 264.35 | 1,932 |
| January 30, 2026 | 276.95 | 279.9 | 0 | 284.5 | 276.35 | 1,287 |
| January 29, 2026 | 288.6 | 280.9 | 0 | 291.25 | 275.8 | 1,531 |
| January 28, 2026 | 290.85 | 282.5 | 0 | 291.7 | 279.7 | 3,701 |
| January 27, 2026 | 273.35 | 280.15 | 0 | 280.7 | 271.85 | 3,593 |
| January 26, 2026 | 272.6 | 269.1 | 0 | 273.45 | 267.6 | 2,766 |
| January 23, 2026 | 273.7 | 273.9 | 0 | 274.75 | 265.4 | 2,086 |
| January 22, 2026 | 279.35 | 273.65 | 0 | 283.95 | 273.6 | 2,040 |
| January 21, 2026 | 274 | 276.9 | 0 | 277.85 | 271.75 | 513 |
| January 20, 2026 | 272.6 | 274.4 | 0 | 276.6 | 268.5 | 2,621 |
| January 19, 2026 | 276.85 | 276.35 | 0 | 277.15 | 275 | 255 |
| January 16, 2026 | 277.75 | 280.35 | 0 | 283.85 | 277 | 1,138 |
| January 15, 2026 | 272 | 277 | 0 | 283.15 | 272 | 5,960 |
| January 14, 2026 | 262.1 | 258.75 | 0 | 262.1 | 256.45 | 726 |
| January 13, 2026 | 262.25 | 265.55 | 0 | 265.7 | 260.15 | 2,729 |
| January 12, 2026 | 258.5 | 263.7 | 0 | 264.1 | 256.4 | 2,947 |
| January 09, 2026 | 240.65 | 257.5 | 0 | 257.5 | 240.65 | 2,687 |