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 €17,698.98 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,922.04, while €1000 invested 1 year ago would be worth €2,996.13. This corresponds to total returns of 1,669.9%, 292.2%, 199.61%, respectively, with annualized returns of 33.27%, 31.43%, 199.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
