Applied Materials, Inc. (AP2.DE) XETRA

256.80

-8.75(-3.30%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026262.25265.55265.55265.7260.152,729
January 12, 2026258.5263.7263.7264.1256.42,947
January 09, 2026240.65253.05253.05253.35240.652,666
January 08, 2026248.95240.2240.2250.15239.95786
January 07, 2026252.4251.2251.2252.4246.31,295
January 06, 2026243.05251.2251.2254.1242.75847
January 05, 2026232.9244.4244.4245.15232.91,350
January 02, 2026220.95226.8226.8231.2220.954,024
December 30, 2025223.05224.9224.9224.9223.05231
December 29, 2025220.2222.5222.5222.7220.2540
December 23, 2025221.4220.15220.15221.4219.1264
December 22, 2025219.3220.6220.6223.25219.3398
December 19, 2025218.95219.55219.55221.75216732
December 18, 2025215.9218.2218.2220.4214.051,932
December 17, 2025220.55213.35213.35222.65213.351,509
December 16, 2025220219.15219.15222.1217.05684
December 15, 2025222.7223.95223.95225.9221.62,352
December 12, 2025229.85222.4222.4230.85222.41,751
December 11, 2025231.55226.65226.65233.9224.051,009
December 10, 2025229.45229.65229.65231.85228.3546
December 09, 2025229.6230.45230.45230.95227.75502
December 08, 2025230.15229.75229.75232.25229.3601
December 05, 2025233.15232.7232.7233.5231.35658
December 04, 2025228.7232.7232.7233.65227.85435
December 03, 2025228.15226.05226.05228.45223.751,109
December 02, 2025219222.25222.25225217.95956
December 01, 2025215.25216.95216.95216.95213.910,083
November 28, 2025217.15216.25216.25217.8215.05641
November 27, 2025218.05219.95219.95219.95214.6172
November 26, 2025211.9214214214210.35536
November 25, 2025203.7204.3204.3206.32022,398
November 24, 2025195.24200.05200.05201.05193.71,115
November 21, 2025190.92194.26194.26194.26187.563,650
November 20, 2025206.45201.65201.65208201.65906
November 19, 2025191.82200.4200.4200.45191.82912
November 18, 2025196.96191.6191.6197.1191.281,829
November 17, 2025195.04198.7198.7199.72193.321,756
November 14, 2025183.5191.98191.98191.98174.443,746
November 13, 2025197.16192.34192.34200.2192.341,116
November 12, 2025198.44198.82198.82201.65198.13,368
November 11, 2025201.65197.4197.4202.65197.4957
November 10, 2025202.6201.35201.35204.1201.35435
November 07, 2025203.7194.52194.52203.7194.521,425
November 06, 2025207.2203.3203.3209.72031,329
November 05, 2025199.58207.95207.95207.95198.161,533
November 04, 2025202.85204.65204.65206.05199.381,628
November 03, 2025202.7205.4205.4206.3202.7723
October 31, 2025201.9201.65201.65206201.651,315
October 30, 2025203.95202.6202.6208.35202.61,673
October 29, 2025196.82203203203196.82730
October 28, 2025198.3196.6196.6198.76195.66812
October 27, 2025198.98200.95200.95201.95198.98840
October 24, 2025195.18197.4197.4198.22195995
October 23, 2025190.98196.78196.78196.78187.71,668
October 22, 2025194.82189.86189.86195.56189.861,253
October 21, 2025195.7194.72194.72195.72194.381,110
October 20, 2025194.16197.32197.32198.18193.921,565
October 17, 2025191.48191.62191.62195.2188.842,815
October 16, 2025196.66194.54194.54199194.541,724
October 15, 2025190.76192.86192.86194.51902,250
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved