Applied Materials, Inc. (ETR:AP2)
Germany · Delayed Price · Currency is EUR 418.05
-2.85 (-0.68%)
Aug 21, 2026, 5:35 PM CET
ETR:AP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 440.20 | 450.75 | 429.55 | 436.15 | 435.68 | -9.70% | 3,589 |
| Aug 13, 2026 | 480.60 | 485.20 | 473.60 | 483.00 | 482.48 | 1.57% | 3,078 |
| Aug 12, 2026 | 462.65 | 478.30 | 461.60 | 475.55 | 475.04 | 4.07% | 2,396 |
| Aug 11, 2026 | 456.35 | 466.40 | 455.30 | 456.95 | 456.46 | -0.22% | 2,289 |
| Aug 10, 2026 | 473.60 | 482.70 | 457.95 | 457.95 | 457.46 | -1.85% | 2,383 |
| Aug 7, 2026 | 461.20 | 474.00 | 458.15 | 466.60 | 466.10 | 0.39% | 3,142 |
| Aug 6, 2026 | 459.65 | 467.65 | 443.10 | 464.80 | 464.30 | -0.96% | 4,339 |
| Aug 5, 2026 | 482.65 | 482.65 | 459.75 | 469.30 | 468.80 | -0.96% | 4,925 |
| Aug 4, 2026 | 457.70 | 475.30 | 457.40 | 473.85 | 473.34 | 7.21% | 6,837 |
| Aug 3, 2026 | 444.85 | 446.10 | 426.80 | 442.00 | 441.53 | -0.94% | 3,517 |
| Jul 31, 2026 | 449.30 | 465.30 | 439.15 | 446.20 | 445.72 | 3.10% | 8,275 |
| Jul 30, 2026 | 386.05 | 440.90 | 386.05 | 432.80 | 432.34 | 9.21% | 5,868 |
| Jul 29, 2026 | 409.50 | 416.55 | 393.75 | 396.30 | 395.88 | -5.68% | 8,273 |
| Jul 28, 2026 | 437.20 | 442.95 | 411.85 | 420.15 | 419.70 | -3.72% | 5,426 |
| Jul 27, 2026 | 486.35 | 492.10 | 436.40 | 436.40 | 435.93 | -9.14% | 7,380 |
| Jul 24, 2026 | 489.10 | 496.90 | 475.65 | 480.30 | 479.78 | -3.30% | 3,748 |
| Jul 23, 2026 | 484.60 | 505.60 | 477.65 | 496.70 | 496.17 | 0.85% | 1,827 |
| Jul 22, 2026 | 477.00 | 492.70 | 474.00 | 492.50 | 491.97 | -0.87% | 2,783 |
| Jul 21, 2026 | 480.80 | 499.45 | 479.40 | 496.80 | 496.27 | 6.42% | 3,296 |
| Jul 20, 2026 | 462.10 | 482.50 | 462.10 | 466.85 | 466.35 | 0.29% | 3,979 |
| Jul 17, 2026 | 469.30 | 475.30 | 448.75 | 465.50 | 465.00 | -7.10% | 10,170 |
| Jul 16, 2026 | 511.90 | 515.10 | 483.90 | 501.10 | 500.56 | -0.32% | 6,927 |
| Jul 15, 2026 | 550.60 | 550.60 | 499.90 | 502.70 | 502.16 | -3.35% | 5,707 |
| Jul 14, 2026 | 517.40 | 537.80 | 511.70 | 520.10 | 519.54 | 1.38% | 4,655 |
| Jul 13, 2026 | 503.50 | 514.90 | 498.75 | 513.00 | 512.45 | -2.02% | 3,879 |
| Jul 10, 2026 | 508.00 | 523.60 | 499.20 | 523.60 | 523.04 | -1.65% | 4,775 |
| Jul 9, 2026 | 513.20 | 549.00 | 512.00 | 532.40 | 531.83 | 8.46% | 7,917 |
| Jul 8, 2026 | 477.10 | 502.10 | 465.65 | 490.85 | 490.32 | 4.60% | 6,695 |
| Jul 7, 2026 | 503.40 | 503.40 | 463.00 | 469.25 | 468.75 | -10.69% | 8,773 |
| Jul 6, 2026 | 549.80 | 558.40 | 522.60 | 525.40 | 524.84 | -5.57% | 3,970 |
| Jul 3, 2026 | 551.40 | 560.00 | 542.00 | 556.40 | 555.80 | 5.02% | 6,083 |
| Jul 2, 2026 | 560.40 | 592.00 | 522.70 | 529.80 | 529.23 | -9.51% | 7,388 |
| Jul 1, 2026 | 621.10 | 626.90 | 580.60 | 585.50 | 584.87 | -8.63% | 5,221 |
| Jun 30, 2026 | 625.80 | 645.40 | 611.00 | 640.80 | 640.11 | 5.60% | 2,602 |
| Jun 29, 2026 | 562.40 | 606.80 | 556.90 | 606.80 | 606.15 | 8.14% | 3,551 |
| Jun 26, 2026 | 577.00 | 580.20 | 549.70 | 561.10 | 560.50 | 1.12% | 2,385 |
| Jun 25, 2026 | 551.10 | 558.60 | 537.90 | 554.90 | 554.31 | 7.52% | 5,706 |
| Jun 24, 2026 | 521.40 | 525.70 | 513.20 | 516.10 | 515.55 | 1.00% | 1,859 |
| Jun 23, 2026 | 531.00 | 534.00 | 507.60 | 511.00 | 510.45 | -6.63% | 5,958 |
| Jun 22, 2026 | 543.70 | 556.60 | 541.90 | 547.30 | 546.71 | 1.22% | 2,502 |
| Jun 19, 2026 | 538.00 | 541.20 | 531.40 | 540.70 | 540.12 | -1.64% | 778 |
| Jun 18, 2026 | 531.90 | 555.60 | 531.70 | 549.70 | 549.11 | 4.47% | 2,122 |
| Jun 17, 2026 | 498.00 | 536.50 | 498.00 | 526.20 | 525.64 | 5.05% | 3,081 |
| Jun 16, 2026 | 507.20 | 518.60 | 499.75 | 500.90 | 500.36 | -2.15% | 2,699 |
| Jun 15, 2026 | 508.20 | 513.70 | 502.30 | 511.90 | 511.35 | 5.08% | 2,781 |