Applied Materials, Inc. - AP2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	139.2	140.2	140.2	140.88	138.48	2,166
August 15, 2025	140.26	140.06	140.06	142.14	137.26	6,852
August 14, 2025	161.3	162.54	162.54	162.54	160.94	53
August 13, 2025	162.18	161.68	161.68	162.92	161.52	266
August 12, 2025	159.62	161.68	161.68	161.68	158.94	676
August 11, 2025	159.48	161.16	161.16	162.76	157.7	515
August 08, 2025	157.64	157.6	157.6	158.4	157.6	35
August 07, 2025	154.94	156.94	156.94	159.42	154.7	533
August 06, 2025	155	151.82	151.82	155	151.4	262
August 05, 2025	158.66	153.88	153.88	159.48	153.88	255
August 04, 2025	157	156.72	156.72	157.16	155.6	1,352
August 01, 2025	157.1	154.92	154.92	157.78	153.02	387
July 31, 2025	161.96	157.66	157.66	161.96	153.58	1,581
July 30, 2025	163.6	165.24	165.24	166.2	163.6	648
July 29, 2025	165.18	163.4	163.4	166.64	163.4	468
July 28, 2025	160.04	163.68	163.68	163.68	160.04	231
July 25, 2025	158.7	157.66	157.66	158.92	157.32	183
July 24, 2025	160.7	160.5	160.5	161.64	160.5	239
July 23, 2025	160.76	160.06	160.06	160.86	159.96	1,151
July 22, 2025	159.98	160.14	160.14	161.16	159.98	703
July 21, 2025	163.74	165.12	165.12	166.22	163.26	561
July 18, 2025	166.42	164.74	164.74	166.58	164.74	546
July 17, 2025	170.38	166.54	166.54	170.58	166.36	636
July 16, 2025	167.88	162.96	162.96	168.16	162.96	1,294
July 15, 2025	172.28	171.94	171.94	172.28	170.38	1,096
July 14, 2025	169.42	169.14	169.14	169.42	167.12	379
July 11, 2025	170.18	169.34	169.34	170.18	166.78	11,104
July 10, 2025	167.14	170.28	170.28	170.28	167.14	429
July 09, 2025	166.06	166.68	166.68	168.7	165.84	366
July 08, 2025	163.12	166.66	166.66	167.36	162.68	357
July 07, 2025	160.82	162.36	162.36	162.82	158.58	758
July 04, 2025	159.46	159.46	159.46	160.48	159.46	149
July 03, 2025	161.58	162.68	162.68	163.18	158.76	371
July 02, 2025	157.64	159.72	159.72	160	155.16	1,581
July 01, 2025	155.9	154.92	154.92	156.58	154	3,510
June 30, 2025	156.68	156.68	156.68	157.78	156.58	251
June 27, 2025	157.8	157.56	157.56	157.8	157.5	40
June 26, 2025	157.56	156.56	156.56	157.72	156.3	280
June 25, 2025	155.34	155.94	155.94	157	155.24	654
June 24, 2025	150.72	153.5	153.5	153.5	150.46	481
June 23, 2025	147.3	148.28	148.28	148.96	147.3	91
June 20, 2025	149.74	146.72	146.72	151.76	144.24	797
June 19, 2025	150.82	151.06	151.06	152.08	150.76	265
June 18, 2025	151.1	151.24	151.24	151.9	151.1	74
June 17, 2025	151.98	153.76	153.76	153.84	151.98	225
June 16, 2025	149.04	152.02	152.02	152.1	147.9	1,503
June 13, 2025	148.8	149.44	149.44	149.82	148.16	705
June 12, 2025	150.02	150.5	150.5	151.26	148.62	2,931
June 11, 2025	151.54	151.56	151.56	153.02	151.54	274
June 10, 2025	149.18	150.78	150.78	151.4	148.7	276
June 09, 2025	145.82	149.28	149.28	149.44	145.82	383
June 06, 2025	144.98	148.24	148.24	148.78	144.84	764
June 05, 2025	142.5	143.7	143.7	143.7	141.54	413
June 04, 2025	142.28	141.32	141.32	142.4	141.32	818
June 03, 2025	136.96	140.96	140.96	140.96	136.96	77
June 02, 2025	137.5	136.2	136.2	137.5	135.74	373
May 30, 2025	139.86	138.2	138.2	140.1	137.74	359
May 29, 2025	146.52	141.3	141.3	147.8	141.3	422
May 28, 2025	143.06	143.84	143.84	143.84	142.7	48
May 27, 2025	142	142.78	142.78	142.78	140.74	299

Applied Materials, Inc. (AP2.DE) XETRA