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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Applied Materials, Inc. (AP2.DE) XETRA