Applied Materials, Inc. (AP2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - |
| May 02, 2024 | 181.24 | 183.00 | 181.24 | 183.00 | 183.00 | 100 |
| Apr 30, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 29, 2024 | 189.20 | 191.04 | 188.94 | 188.94 | 188.94 | 396 |
| Apr 26, 2024 | 183.60 | 190.22 | 183.60 | 190.22 | 190.22 | 479 |
| Apr 25, 2024 | 182.00 | 182.00 | 180.96 | 180.96 | 180.96 | 60 |
| Apr 24, 2024 | 181.54 | 183.44 | 181.54 | 183.44 | 183.44 | 15 |
| Apr 23, 2024 | 175.84 | 178.80 | 175.84 | 177.70 | 177.70 | 106 |
| Apr 22, 2024 | 178.58 | 181.06 | 176.16 | 176.16 | 176.16 | 300 |
| Apr 19, 2024 | 180.00 | 180.00 | 179.14 | 179.40 | 179.40 | 170 |
| Apr 18, 2024 | 187.10 | 187.10 | 183.00 | 183.00 | 183.00 | 105 |
| Apr 17, 2024 | 195.30 | 195.30 | 185.94 | 185.94 | 185.94 | 56 |
| Apr 16, 2024 | 192.92 | 193.02 | 192.80 | 193.02 | 193.02 | 320 |
| Apr 15, 2024 | 193.02 | 199.24 | 192.92 | 199.00 | 199.00 | 136 |
| Apr 12, 2024 | 198.42 | 199.82 | 195.00 | 195.82 | 195.82 | 124 |
| Apr 11, 2024 | 193.26 | 198.00 | 193.26 | 198.00 | 198.00 | 74 |
| Apr 10, 2024 | 193.08 | 194.88 | 193.08 | 194.22 | 194.22 | 30 |
| Apr 09, 2024 | 191.66 | 192.16 | 191.66 | 192.16 | 192.16 | 5 |
| Apr 08, 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
| Apr 05, 2024 | 187.06 | 192.02 | 187.06 | 192.02 | 192.02 | 309 |
| Apr 04, 2024 | 191.68 | 193.60 | 191.68 | 193.60 | 193.60 | 188 |
| Apr 03, 2024 | 190.12 | 190.12 | 189.78 | 189.78 | 189.78 | 7 |
| Apr 02, 2024 | 194.16 | 196.06 | 192.60 | 192.60 | 192.60 | 119 |
| Mar 28, 2024 | 192.24 | 192.24 | 187.00 | 189.16 | 189.16 | 123 |
| Mar 27, 2024 | 190.12 | 191.56 | 188.00 | 190.72 | 190.72 | 520 |
| Mar 26, 2024 | 191.48 | 191.48 | 190.82 | 190.82 | 190.82 | 20 |
| Mar 25, 2024 | 193.38 | 194.30 | 193.38 | 194.30 | 194.30 | 30 |
| Mar 22, 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| Mar 21, 2024 | 192.30 | 198.02 | 191.50 | 196.90 | 196.90 | 1,077 |
| Mar 20, 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 88 |
| Mar 19, 2024 | 183.66 | 183.66 | 182.24 | 183.56 | 183.56 | 456 |
| Mar 18, 2024 | 181.56 | 186.88 | 181.56 | 186.88 | 186.88 | 5 |
| Mar 15, 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
| Mar 14, 2024 | 182.54 | 183.70 | 181.54 | 183.70 | 183.70 | 193 |
| Mar 13, 2024 | 186.62 | 186.62 | 182.32 | 182.32 | 182.32 | 20 |
| Mar 12, 2024 | 183.54 | 186.34 | 183.54 | 185.92 | 185.92 | 438 |
| Mar 11, 2024 | 189.02 | 189.02 | 182.00 | 184.64 | 184.64 | 403 |
| Mar 08, 2024 | 192.24 | 196.00 | 190.22 | 190.22 | 190.22 | 375 |
| Mar 07, 2024 | 193.42 | 197.42 | 193.32 | 195.26 | 195.26 | 340 |
| Mar 06, 2024 | 190.10 | 194.46 | 190.10 | 194.46 | 194.46 | 51 |
| Mar 05, 2024 | 191.94 | 191.94 | 189.00 | 190.12 | 190.12 | 60 |
| Mar 04, 2024 | 194.70 | 196.46 | 194.00 | 195.00 | 195.00 | 363 |
| Mar 01, 2024 | 185.70 | 191.92 | 185.38 | 191.54 | 191.54 | 1,042 |
| Feb 29, 2024 | 182.00 | 184.42 | 182.00 | 184.42 | 184.42 | 57 |
| Feb 28, 2024 | 182.96 | 185.72 | 182.40 | 182.40 | 182.40 | 196 |
| Feb 27, 2024 | 186.56 | 189.70 | 186.46 | 189.02 | 189.02 | 733 |
| Feb 26, 2024 | 179.66 | 188.02 | 179.66 | 188.02 | 188.02 | 252 |
| Feb 23, 2024 | 185.48 | 185.48 | 183.38 | 183.38 | 183.38 | 150 |
| Feb 22, 2024 | 181.00 | 185.64 | 181.00 | 185.64 | 185.64 | 536 |
| Feb 21, 2024 | 174.02 | 174.78 | 172.84 | 173.94 | 173.94 | 270 |
| Feb 21, 2024 | 0.32 Dividend | |||||
| Feb 20, 2024 | 185.00 | 185.00 | 172.94 | 172.94 | 172.62 | 557 |
| Feb 19, 2024 | 186.94 | 187.22 | 186.78 | 187.20 | 186.85 | 144 |
| Feb 16, 2024 | 194.44 | 199.26 | 184.76 | 185.40 | 185.06 | 886 |
| Feb 15, 2024 | 172.72 | 175.22 | 172.72 | 174.96 | 174.64 | 255 |
| Feb 14, 2024 | 167.48 | 173.00 | 167.48 | 173.00 | 172.68 | 106 |
| Feb 13, 2024 | 171.34 | 171.34 | 166.04 | 168.60 | 168.29 | 1,030 |
| Feb 12, 2024 | 173.72 | 175.02 | 171.84 | 172.90 | 172.58 | 543 |
| Feb 09, 2024 | 161.26 | 172.64 | 161.26 | 172.64 | 172.32 | 624 |
| Feb 08, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.39 | - |
| Feb 07, 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.65 | - |
| Feb 06, 2024 | 158.38 | 158.70 | 155.40 | 155.40 | 155.11 | 157 |
| Feb 05, 2024 | 155.10 | 160.06 | 155.10 | 160.06 | 159.76 | 432 |
| Feb 02, 2024 | 155.28 | 155.70 | 155.06 | 155.70 | 155.41 | 246 |
| Feb 01, 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.20 | - |
| Jan 31, 2024 | 152.80 | 152.88 | 148.50 | 152.88 | 152.60 | 351 |
| Jan 30, 2024 | 154.92 | 156.66 | 154.92 | 156.66 | 156.37 | 141 |
| Jan 29, 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 153.72 | 65 |
| Jan 26, 2024 | 158.00 | 158.00 | 153.70 | 155.08 | 154.79 | 220 |
| Jan 25, 2024 | 159.20 | 163.60 | 159.12 | 159.12 | 158.83 | 31 |
| Jan 24, 2024 | 153.20 | 160.54 | 153.20 | 160.54 | 160.24 | 235 |
| Jan 23, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.18 | - |
| Jan 22, 2024 | 153.82 | 156.00 | 153.82 | 156.00 | 155.71 | 80 |
| Jan 19, 2024 | 146.66 | 153.00 | 146.66 | 153.00 | 152.72 | 289 |
| Jan 18, 2024 | 139.92 | 145.40 | 139.92 | 145.40 | 145.13 | 700 |
| Jan 17, 2024 | 140.52 | 140.52 | 140.26 | 140.26 | 140.00 | 40 |
| Jan 16, 2024 | 137.56 | 138.22 | 137.56 | 138.08 | 137.82 | 20 |
| Jan 15, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.14 | - |
| Jan 12, 2024 | 137.08 | 138.40 | 137.08 | 138.40 | 138.14 | 83 |
| Jan 11, 2024 | 135.86 | 137.42 | 135.86 | 137.42 | 137.17 | 40 |
| Jan 10, 2024 | 137.48 | 138.76 | 137.48 | 138.76 | 138.50 | 35 |
| Jan 09, 2024 | 137.48 | 138.46 | 136.58 | 138.46 | 138.20 | 93 |
| Jan 08, 2024 | 136.72 | 136.86 | 136.72 | 136.86 | 136.61 | 35 |
| Jan 05, 2024 | 135.88 | 136.60 | 135.88 | 136.60 | 136.35 | 80 |
| Jan 04, 2024 | 137.94 | 139.24 | 137.80 | 137.80 | 137.55 | 145 |
| Jan 03, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 139.84 | - |
| Jan 02, 2024 | 147.50 | 147.50 | 144.80 | 144.80 | 144.53 | 141 |
| Dec 29, 2023 | 146.66 | 148.40 | 146.66 | 148.40 | 148.13 | 15 |
| Dec 28, 2023 | 147.04 | 148.46 | 147.04 | 148.46 | 148.19 | 19 |
| Dec 27, 2023 | 150.04 | 150.04 | 148.40 | 148.40 | 148.13 | 97 |
| Dec 22, 2023 | 145.92 | 145.92 | 145.92 | 145.92 | 145.65 | - |
| Dec 21, 2023 | 144.34 | 144.54 | 144.34 | 144.54 | 144.27 | 45 |
| Dec 20, 2023 | 147.40 | 147.44 | 143.58 | 143.58 | 143.31 | 65 |
| Dec 19, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 145.73 | - |
| Dec 18, 2023 | 147.78 | 148.00 | 147.42 | 148.00 | 147.73 | 160 |
| Dec 15, 2023 | 146.52 | 148.38 | 146.52 | 148.38 | 148.11 | 48 |
| Dec 14, 2023 | 143.58 | 147.20 | 143.58 | 147.20 | 146.93 | 163 |
| Dec 13, 2023 | 145.12 | 147.16 | 145.12 | 147.16 | 146.89 | 180 |
| Dec 12, 2023 | 143.22 | 145.98 | 143.22 | 145.04 | 144.77 | 153 |
| Dec 11, 2023 | 136.42 | 144.00 | 136.42 | 143.72 | 143.45 | 170 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.