Education
About Us
Working with TipRanks
Follow Us
Applied Materials (DE:AP2)
XETRA:AP2
Time Period
3M
Events
Historical Prices
Rows:
Jan 09, 2026
240.65
253.35
240.65
253.05
253.05
+5.35%
2,666
1.97
Jan 08, 2026
248.95
250.15
239.95
240.20
240.20
-4.38%
786
0.57
Jan 07, 2026
252.40
252.40
246.30
251.20
251.20
-1.14%
1,295
0.94
Jan 06, 2026
243.05
254.10
242.75
254.10
254.10
+3.65%
827
0.60
Jan 05, 2026
232.90
245.15
232.90
245.15
245.15
+8.09%
1,330
0.96
Jan 02, 2026
220.95
231.20
220.95
226.80
226.80
+0.84%
4,024
2.99
Jan 01, 2026
224.90
224.90
223.05
224.90
224.90
0.00%
0
0.00
Dec 31, 2025
224.90
224.90
223.05
224.90
224.90
0.00%
0
0.00
Dec 30, 2025
223.05
224.90
223.05
224.90
224.90
+1.08%
231
0.16
Dec 29, 2025
220.20
222.70
220.20
222.50
222.50
+1.07%
589
0.38
Dec 26, 2025
220.15
221.40
219.10
220.15
220.15
0.00%
0
0.00
Dec 25, 2025
220.15
221.40
219.10
220.15
220.15
0.00%
0
0.00
Dec 24, 2025
220.15
221.40
219.10
220.15
220.15
0.00%
0
0.00
Dec 23, 2025
221.40
221.40
219.10
220.15
220.15
-0.20%
264
0.16
Dec 22, 2025
219.30
223.25
219.30
220.60
220.60
+0.48%
398
0.24
Dec 19, 2025
218.95
221.75
216.00
219.55
219.55
+0.48%
732
0.44
Dec 18, 2025
215.90
220.40
214.05
218.50
218.50
+2.41%
1,935
1.16
Dec 17, 2025
220.55
222.65
213.35
213.35
213.35
-2.65%
1,509
0.92
Dec 16, 2025
220.00
222.10
217.05
219.15
219.15
-2.14%
682
0.41
Dec 15, 2025
222.70
225.90
221.60
223.95
223.95
+0.70%
2,352
1.44
Dec 12, 2025
229.85
230.85
222.40
222.40
222.40
-1.88%
1,756
1.09
Dec 11, 2025
231.55
233.90
224.05
226.65
226.65
-1.31%
1,008
0.63
Dec 10, 2025
229.45
231.85
228.30
229.65
229.65
-0.35%
546
0.34
Dec 09, 2025
229.60
230.95
227.75
230.45
230.45
+0.30%
501
0.31
Dec 08, 2025
230.15
232.25
229.30
229.75
229.75
-1.27%
601
0.37
Dec 05, 2025
233.15
233.50
231.35
232.70
232.70
0.00%
658
0.41
Dec 04, 2025
228.70
233.65
227.85
232.70
232.70
+2.94%
435
0.27
Dec 03, 2025
228.15
228.45
223.75
226.05
226.05
+1.71%
1,109
0.70
Dec 02, 2025
219.00
225.00
217.95
222.25
222.25
+2.44%
875
0.56
Dec 01, 2025
215.25
216.95
213.90
216.95
216.95
+0.32%
10,074
7.01
Nov 28, 2025
217.15
217.80
215.05
216.25
216.25
-1.68%
641
0.44
Nov 27, 2025
218.05
219.95
214.60
219.95
219.95
+2.78%
172
0.12
Nov 26, 2025
211.90
214.00
210.35
214.00
214.00
+4.75%
539
0.37
Nov 25, 2025
203.70
206.30
202.00
204.30
204.30
+2.12%
2,398
1.67
Nov 24, 2025
195.24
201.05
193.70
200.05
200.05
+2.98%
1,115
0.78
Nov 21, 2025
190.92
194.26
187.56
194.26
194.26
-3.66%
3,650
2.67
Nov 20, 2025
206.45
208.00
201.65
201.65
201.65
+0.83%
906
0.66
Nov 19, 2025
191.82
200.45
191.82
200.40
200.00
+4.59%
912
0.67
Nov 18, 2025
196.96
197.10
191.28
191.60
191.22
-3.57%
1,829
1.36
Nov 17, 2025
195.04
199.72
193.32
198.70
198.30
+3.50%
1,756
1.32
Nov 14, 2025
183.50
191.98
174.44
191.98
191.60
-0.19%
3,750
2.92
Nov 13, 2025
197.16
200.20
192.34
192.34
191.96
-3.26%
1,116
0.86
Nov 12, 2025
198.44
201.65
198.10
198.82
198.42
+0.72%
3,368
2.48
Nov 11, 2025
201.65
202.65
197.40
197.40
197.01
-1.96%
957
0.71
Nov 10, 2025
202.60
204.10
201.35
201.35
200.95
+3.51%
435
0.32
Nov 07, 2025
203.70
203.70
194.52
194.52
194.13
-4.32%
1,425
1.07
Nov 06, 2025
207.20
209.70
203.00
203.30
202.90
-2.24%
1,329
1.01
Nov 05, 2025
199.58
207.95
198.16
207.95
207.54
+1.61%
1,533
1.19
Nov 04, 2025
202.85
206.05
199.38
204.65
204.24
-0.36%
1,628
1.28
Nov 03, 2025
202.70
206.30
202.70
205.40
204.99
+1.86%
723
0.57
Rows: