Applied Materials Inc (AP2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
| May 02, 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
| Apr 30, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| Apr 29, 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
| Apr 26, 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
| Apr 25, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
| Apr 24, 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
| Apr 23, 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| Apr 22, 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
| Apr 19, 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
| Apr 18, 2024 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | - |
| Apr 17, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Apr 16, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 15, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| Apr 12, 2024 | 198.44 | 198.44 | 198.44 | 198.44 | 198.44 | - |
| Apr 11, 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
| Apr 10, 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| Apr 09, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
| Apr 08, 2024 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | - |
| Apr 05, 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | - |
| Apr 04, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| Apr 03, 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | - |
| Apr 02, 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | 30 |
| Mar 28, 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
| Mar 27, 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
| Mar 26, 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | - |
| Mar 25, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Mar 22, 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | - |
| Mar 21, 2024 | 190.00 | 195.82 | 190.00 | 195.82 | 195.82 | 20 |
| Mar 20, 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | - |
| Mar 19, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Mar 18, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| Mar 15, 2024 | 183.66 | 183.66 | 183.12 | 183.12 | 183.12 | 2 |
| Mar 14, 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | - |
| Mar 13, 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
| Mar 12, 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
| Mar 11, 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | - |
| Mar 08, 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
| Mar 07, 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 193.06 | - |
| Mar 06, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| Mar 05, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - |
| Mar 04, 2024 | 194.02 | 194.80 | 194.02 | 194.80 | 194.80 | 30 |
| Mar 01, 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.62 | - |
| Feb 29, 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| Feb 28, 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
| Feb 27, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
| Feb 26, 2024 | 181.06 | 185.88 | 181.06 | 185.88 | 185.88 | 15 |
| Feb 23, 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | 20 |
| Feb 22, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Feb 21, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| Feb 21, 2024 | 0.32 Dividend | |||||
| Feb 20, 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.70 | - |
| Feb 19, 2024 | 185.30 | 185.50 | 185.30 | 185.50 | 185.18 | 20 |
| Feb 16, 2024 | 195.00 | 195.96 | 195.00 | 195.96 | 195.62 | 2 |
| Feb 15, 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 172.92 | - |
| Feb 14, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.91 | - |
| Feb 13, 2024 | 171.82 | 171.82 | 168.26 | 168.26 | 167.97 | 24 |
| Feb 12, 2024 | 171.96 | 173.00 | 171.74 | 171.74 | 171.44 | 70 |
| Feb 09, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.52 | - |
| Feb 08, 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.47 | - |
| Feb 07, 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 155.79 | - |
| Feb 06, 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.47 | - |
| Feb 05, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 154.87 | - |
| Feb 02, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.73 | - |
| Feb 01, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.62 | - |
| Jan 31, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.74 | - |
| Jan 30, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 154.79 | - |
| Jan 29, 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.29 | - |
| Jan 26, 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 154.75 | - |
| Jan 25, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 158.74 | - |
| Jan 24, 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 153.75 | - |
| Jan 23, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.51 | - |
| Jan 22, 2024 | 154.34 | 155.22 | 154.34 | 155.22 | 154.95 | 11 |
| Jan 19, 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.48 | - |
| Jan 18, 2024 | 140.86 | 145.72 | 140.86 | 145.72 | 145.47 | 40 |
| Jan 17, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.62 | - |
| Jan 16, 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.50 | - |
| Jan 15, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.66 | - |
| Jan 12, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.66 | - |
| Jan 11, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.16 | - |
| Jan 10, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.22 | - |
| Jan 09, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.46 | - |
| Jan 08, 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.23 | - |
| Jan 05, 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 135.80 | - |
| Jan 04, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.06 | - |
| Jan 03, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.96 | - |
| Jan 02, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.15 | - |
| Dec 29, 2023 | 146.94 | 147.02 | 146.94 | 147.02 | 146.77 | - |
| Dec 28, 2023 | 147.56 | 147.56 | 147.56 | 147.56 | 147.30 | - |
| Dec 27, 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 148.16 | - |
| Dec 22, 2023 | 145.84 | 145.84 | 145.84 | 145.84 | 145.59 | - |
| Dec 21, 2023 | 143.48 | 143.48 | 143.48 | 143.48 | 143.23 | - |
| Dec 20, 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 147.46 | - |
| Dec 19, 2023 | 146.08 | 146.78 | 146.08 | 146.78 | 146.53 | 14 |
| Dec 18, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.74 | - |
| Dec 15, 2023 | 146.78 | 146.78 | 146.78 | 146.78 | 146.53 | - |
| Dec 14, 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 144.27 | - |
| Dec 13, 2023 | 145.86 | 145.86 | 145.86 | 145.86 | 145.61 | - |
| Dec 12, 2023 | 143.70 | 143.70 | 143.70 | 143.70 | 143.45 | - |
| Dec 11, 2023 | 136.42 | 144.06 | 136.42 | 144.06 | 143.81 | 40 |
| *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.