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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	171.88	172.2	172.2	172.2	171.38	76
September 25, 2025	171.26	170.66	170.66	171.26	168.34	1,020
September 24, 2025	171.58	173.22	173.22	173.52	170.06	1,147
September 23, 2025	168.8	172.8	172.8	172.8	168.52	2,096
September 22, 2025	160.88	160.88	160.88	160.88	160.88	1,726
September 19, 2025	160.92	160.88	160.88	162.58	160.8	669
September 18, 2025	152	161.7	161.7	161.82	152	1,525
September 17, 2025	146.02	149.88	149.88	150.22	145.46	861
September 16, 2025	145.6	145.54	145.54	146	145.02	365
September 15, 2025	143.54	144.04	144.04	145.2	142.78	353
September 12, 2025	143.62	142.8	142.8	144.22	142.62	614
September 11, 2025	139.84	145.1	145.1	145.1	139.58	990
September 10, 2025	140.54	139.62	139.62	140.54	139.14	58
September 09, 2025	138.16	139.82	139.82	140.1	137.82	143
September 08, 2025	139.14	139.54	139.54	139.92	139.08	308
September 05, 2025	135.62	135.94	135.94	136.9	135.1	437
September 04, 2025	134.4	135.84	135.84	136.36	133.68	284
September 03, 2025	135.68	132.9	132.9	136.62	132.66	1,364
September 02, 2025	136.64	134.3	134.3	137.58	134.24	1,908
September 01, 2025	137.88	135	135	137.88	135	227
August 29, 2025	141.54	137.04	137.04	141.54	137.04	1,371
August 28, 2025	141.14	140.92	140.92	142.2	140.66	181
August 27, 2025	141.82	140.94	140.94	141.96	140.9	250
August 26, 2025	138.92	140.68	140.68	140.68	138.54	285
August 25, 2025	139.12	138.92	138.92	140.32	137.62	1,254
August 22, 2025	137.74	139.98	139.98	140.14	137.74	60
August 21, 2025	138.68	138.04	138.04	138.68	137.26	563
August 20, 2025	138.52	136.36	136.36	140.48	136.36	790
August 19, 2025	143.16	139.72	139.72	143.16	139.2	1,170
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

Applied Materials, Inc. (AP2.DE) XETRA