Education
About Us
Working with TipRanks
Follow Us
Applied Materials (DE:AP2)
XETRA:AP2
Time Period
3M
Events
Historical Prices
Rows:
Mar 04, 2026
298.50
310.10
298.00
308.50
308.50
+1.30%
2,551
1.77
Mar 03, 2026
310.90
311.20
301.95
304.55
304.55
-3.93%
2,652
1.88
Mar 02, 2026
307.65
317.00
306.45
317.00
317.00
+0.16%
1,222
0.87
Feb 27, 2026
317.60
319.00
310.00
316.50
316.50
-0.55%
893
0.64
Feb 26, 2026
334.85
337.80
315.35
318.25
318.25
-3.82%
1,106
0.71
Feb 25, 2026
321.15
334.20
321.15
330.90
330.90
+3.80%
612
0.40
Feb 24, 2026
318.70
322.75
314.55
318.80
318.80
+0.87%
572
0.37
Feb 23, 2026
314.65
319.85
313.75
316.05
316.05
-0.06%
968
0.63
Feb 20, 2026
316.55
319.80
312.60
316.25
316.25
+1.05%
5,844
3.95
Feb 19, 2026
312.85
314.45
308.00
312.95
312.95
>-0.01%
1,082
0.73
Feb 18, 2026
305.75
315.50
305.15
313.35
312.96
+3.33%
555
0.36
Feb 17, 2026
297.20
305.65
295.60
303.25
302.87
+0.90%
630
0.41
Feb 16, 2026
299.65
304.25
298.70
300.55
300.17
-0.36%
858
0.56
Feb 13, 2026
309.05
315.70
301.65
301.65
301.27
+8.94%
2,575
1.69
Feb 12, 2026
292.75
292.75
274.05
276.90
276.55
-2.41%
2,055
1.35
Feb 11, 2026
277.00
289.45
274.75
283.75
283.40
+2.07%
1,144
0.73
Feb 10, 2026
277.35
278.80
272.25
278.00
277.65
+1.11%
845
0.54
Feb 09, 2026
272.25
274.95
266.80
274.95
274.61
+0.88%
1,229
0.77
Feb 06, 2026
258.85
272.55
258.85
272.55
272.21
+7.26%
705
0.44
Feb 05, 2026
259.80
261.15
248.90
254.10
253.78
+0.57%
2,140
1.36
Feb 04, 2026
273.45
274.50
252.55
252.65
252.33
-7.88%
1,912
1.22
Feb 03, 2026
282.00
285.25
272.00
274.25
273.91
-1.49%
952
0.61
Feb 02, 2026
264.35
278.40
264.35
278.40
278.05
-0.54%
1,932
1.23
Jan 30, 2026
276.95
284.50
276.35
279.90
279.55
-0.36%
1,262
0.80
Jan 29, 2026
288.60
291.25
275.80
280.90
280.55
-0.57%
1,531
0.98
Jan 28, 2026
290.85
291.70
279.70
282.50
282.15
+0.84%
3,701
2.43
Jan 27, 2026
273.35
280.70
271.85
280.15
279.80
+4.11%
3,593
2.41
Jan 26, 2026
272.60
273.45
267.60
269.10
268.76
-1.75%
2,766
1.90
Jan 23, 2026
273.70
274.75
265.40
273.90
273.56
+0.09%
2,086
1.45
Jan 22, 2026
279.35
283.95
273.60
273.65
273.31
-1.17%
2,040
1.44
Jan 21, 2026
274.00
277.85
271.75
276.90
276.55
+0.91%
489
0.34
Jan 20, 2026
272.60
276.60
268.50
274.40
274.06
-0.71%
2,621
1.86
Jan 19, 2026
276.85
277.15
275.00
276.35
276.01
-1.43%
235
0.16
Jan 16, 2026
277.75
283.85
277.00
280.35
280.00
-0.05%
1,138
0.80
Jan 15, 2026
272.00
283.15
272.00
280.50
280.15
+9.23%
5,860
4.31
Jan 14, 2026
262.10
262.10
256.45
256.80
256.48
-3.30%
716
0.51
Jan 13, 2026
262.25
265.70
260.15
265.55
265.22
+0.95%
2,729
1.98
Jan 12, 2026
258.50
264.10
256.40
263.05
262.72
+3.95%
2,936
2.15
Jan 09, 2026
240.65
253.35
240.65
253.05
252.73
+5.35%
2,666
1.97
Jan 08, 2026
248.95
250.15
239.95
240.20
239.90
-4.38%
786
0.57
Jan 07, 2026
252.40
252.40
246.30
251.20
250.89
-1.14%
1,295
0.94
Jan 06, 2026
243.05
254.10
242.75
254.10
253.78
+3.65%
827
0.60
Jan 05, 2026
232.90
245.15
232.90
245.15
244.84
+8.09%
1,330
0.96
Jan 02, 2026
220.95
231.20
220.95
226.80
226.52
+0.84%
4,024
2.99
Jan 01, 2026
224.90
224.90
223.05
224.90
224.62
0.00%
0
0.00
Dec 31, 2025
224.90
224.90
223.05
224.90
224.62
0.00%
0
0.00
Dec 30, 2025
223.05
224.90
223.05
224.90
224.62
+1.08%
231
0.16
Dec 29, 2025
220.20
222.70
220.20
222.50
222.22
+1.07%
589
0.38
Dec 26, 2025
220.15
221.40
219.10
220.15
219.88
0.00%
0
0.00
Dec 25, 2025
220.15
221.40
219.10
220.15
219.88
0.00%
0
0.00
Rows: