Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 343.95
+3.05 (0.89%)
Oct 23, 2026, 10:26 AM CEST
ETR:AP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 341.30 | 343.95 | 340.35 | 343.95 | 343.95 | 0.89% | 587 |
| Oct 22, 2026 | 346.80 | 348.15 | 338.50 | 340.90 | 340.90 | -6.79% | 1,242 |
| Oct 21, 2026 | 366.45 | 369.60 | 364.70 | 365.75 | 365.75 | 1.74% | 1,173 |
| Oct 20, 2026 | 365.15 | 366.05 | 357.55 | 359.50 | 359.50 | -5.43% | 1,688 |
| Oct 19, 2026 | 376.20 | 380.20 | 374.75 | 380.15 | 380.15 | 2.31% | 1,896 |
| Oct 16, 2026 | 384.00 | 384.20 | 369.25 | 371.55 | 371.55 | -2.56% | 2,674 |
| Oct 15, 2026 | 389.30 | 390.00 | 375.15 | 381.30 | 381.30 | -6.20% | 3,550 |
| Oct 14, 2026 | 415.00 | 417.00 | 405.40 | 406.50 | 406.50 | -0.20% | 1,867 |
| Oct 13, 2026 | 433.35 | 438.45 | 407.30 | 407.30 | 407.30 | -8.45% | 5,157 |
| Oct 12, 2026 | 452.85 | 453.85 | 443.85 | 444.90 | 444.90 | -2.32% | 968 |
| Oct 9, 2026 | 462.20 | 464.95 | 452.80 | 455.45 | 455.45 | -2.02% | 992 |
| Oct 8, 2026 | 459.15 | 465.55 | 451.10 | 464.85 | 464.85 | -0.09% | 2,491 |
| Oct 7, 2026 | 473.00 | 473.00 | 460.95 | 465.25 | 465.25 | -1.09% | 4,404 |
| Oct 6, 2026 | 483.90 | 486.10 | 470.40 | 470.40 | 470.40 | -1.96% | 1,506 |
| Oct 5, 2026 | 484.80 | 487.00 | 477.85 | 479.80 | 479.80 | -0.01% | 1,957 |
| Oct 2, 2026 | 473.20 | 485.00 | 473.20 | 479.85 | 479.85 | 2.88% | 3,235 |
| Oct 1, 2026 | 466.80 | 472.60 | 457.05 | 466.40 | 466.40 | 4.00% | 4,722 |
| Sep 30, 2026 | 447.40 | 453.00 | 446.30 | 448.45 | 448.45 | 1.46% | 2,709 |
| Sep 29, 2026 | 428.40 | 449.55 | 428.40 | 442.00 | 442.00 | 5.41% | 8,009 |
| Sep 28, 2026 | 415.30 | 426.75 | 413.20 | 419.30 | 419.30 | -0.31% | 2,376 |
| Sep 25, 2026 | 423.75 | 427.00 | 418.15 | 420.60 | 420.60 | 3.30% | 1,745 |
| Sep 24, 2026 | 410.15 | 413.00 | 405.60 | 407.15 | 407.15 | -1.58% | 847 |
| Sep 23, 2026 | 412.55 | 415.25 | 405.00 | 413.70 | 413.70 | 2.07% | 1,755 |
| Sep 22, 2026 | 401.85 | 410.00 | 396.30 | 405.30 | 405.30 | 0.83% | 2,259 |
| Sep 21, 2026 | 393.85 | 402.05 | 393.85 | 401.95 | 401.95 | 5.60% | 2,695 |
| Sep 18, 2026 | 368.55 | 380.65 | 364.45 | 380.65 | 380.65 | 5.05% | 2,279 |
| Sep 17, 2026 | 365.95 | 375.90 | 360.95 | 362.35 | 362.35 | -1.37% | 1,963 |
| Sep 16, 2026 | 370.50 | 372.55 | 365.55 | 367.40 | 367.40 | 0.95% | 2,009 |
| Sep 15, 2026 | 370.75 | 374.65 | 362.70 | 363.95 | 363.95 | -2.07% | 2,632 |
| Sep 14, 2026 | 378.95 | 379.05 | 364.30 | 371.65 | 371.65 | -7.01% | 4,080 |
| Sep 11, 2026 | 393.65 | 400.55 | 390.65 | 399.65 | 399.65 | 1.32% | 2,750 |
| Sep 10, 2026 | 401.70 | 401.70 | 388.40 | 394.45 | 394.45 | -1.55% | 2,642 |
| Sep 9, 2026 | 407.00 | 407.70 | 397.30 | 400.65 | 400.65 | -0.78% | 2,692 |
| Sep 8, 2026 | 397.50 | 404.35 | 390.60 | 403.80 | 403.80 | 1.65% | 2,296 |
| Sep 7, 2026 | 396.85 | 399.85 | 393.25 | 397.25 | 397.25 | 1.64% | 1,050 |
| Sep 4, 2026 | 379.70 | 395.60 | 379.70 | 390.85 | 390.85 | 4.09% | 2,785 |
| Sep 3, 2026 | 378.60 | 379.45 | 367.25 | 375.50 | 375.50 | -0.65% | 2,168 |
| Sep 2, 2026 | 380.95 | 384.35 | 375.00 | 377.95 | 377.95 | -1.68% | 2,017 |
| Sep 1, 2026 | 396.20 | 397.40 | 379.35 | 384.40 | 384.40 | -1.94% | 2,485 |
| Aug 31, 2026 | 401.40 | 401.40 | 392.00 | 392.00 | 392.00 | -3.48% | 1,564 |
| Aug 28, 2026 | 411.65 | 412.50 | 406.15 | 406.15 | 406.15 | -0.34% | 1,615 |
| Aug 27, 2026 | 419.95 | 423.25 | 405.10 | 407.55 | 407.55 | -0.94% | 2,389 |
| Aug 26, 2026 | 411.80 | 412.65 | 406.35 | 411.40 | 411.40 | -0.33% | 1,360 |
| Aug 25, 2026 | 423.00 | 425.45 | 410.80 | 412.75 | 412.75 | -0.12% | 2,260 |
| Aug 24, 2026 | 410.95 | 417.15 | 407.65 | 413.25 | 413.25 | -1.15% | 2,811 |
| Aug 21, 2026 | 427.90 | 432.25 | 415.00 | 418.05 | 418.05 | -0.68% | 1,995 |
| Aug 20, 2026 | 430.85 | 430.85 | 418.35 | 420.90 | 420.90 | -0.62% | 3,251 |
| Aug 19, 2026 | 438.60 | 448.30 | 421.30 | 424.00 | 423.55 | -2.89% | 1,626 |
| Aug 18, 2026 | 453.05 | 453.50 | 430.50 | 436.60 | 436.13 | -5.54% | 3,341 |
| Aug 17, 2026 | 443.40 | 464.35 | 441.10 | 462.20 | 461.70 | 5.97% | 3,672 |