Applied Materials, Inc. (AP2.DE) XETRA

Currency In EUR

AP2.DE Historical Return

If you invested €1000 in Applied Materials, Inc. (AP2.DE) 10 years ago, it would be worth €16,984.7 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,553.39, while €1000 invested 1 year ago would be worth €2,763.26. This corresponds to total returns of 1,598.47%, 255.34%, 176.33%, respectively, with annualized returns of 32.73%, 28.88%, 176.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AP2.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	393.65	399.65	399.65	400.55	390.65	2,750
September 10, 2026	401.7	394.45	394.45	401.7	388.4	2,642
September 09, 2026	407	400.65	400.65	407.7	397.3	2,692
September 08, 2026	397.5	403.8	403.8	404.35	390.6	2,143
September 07, 2026	396.85	397.25	397.25	399.85	393.25	1,050
September 04, 2026	379.7	390.85	390.85	395.6	379.7	2,785
September 03, 2026	378.6	375.5	375.5	379.45	367.25	2,168
September 02, 2026	380.95	377.95	377.95	384.35	375	2,017
September 01, 2026	396.2	384.4	384.4	397.4	379.35	2,485
August 31, 2026	401.4	392	392	401.4	392	1,564
August 28, 2026	411.65	406.15	406.15	412.5	406.15	1,615
August 27, 2026	419.95	407.55	407.55	423.25	405.1	2,389
August 26, 2026	411.8	411.4	411.4	412.65	406.35	1,360
August 25, 2026	423	412.75	412.75	425.45	410.8	2,260
August 24, 2026	410.95	413.25	413.25	417.15	407.65	2,811
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