Applied Materials

AMAT
🏛️ germany →
174.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 90.57 90.88 89.90 89.90 0.0M
2022-12-29 88.69 91.47 88.31 90.69 0.0M
2022-12-28 89.66 89.91 88.25 88.80 0.0M
2022-12-27 91.41 93.00 89.71 90.08 0.0M
2022-12-23 91.53 92.28 90.32 91.25 0.0M
2022-12-22 97.59 98.11 90.90 91.89 0.0M
2022-12-21 98.29 100.10 98.27 99.29 0.0M
2022-12-20 97.06 98.38 96.00 97.68 0.0M
2022-12-19 98.86 99.34 96.95 96.95 0.0M
2022-12-16 97.92 98.94 96.85 98.12 0.0M
2022-12-15 102.02 102.22 98.15 98.15 0.0M
2022-12-14 105.60 105.64 102.36 102.36 0.0M
2022-12-13 103.80 109.76 103.80 105.20 0.0M
2022-12-12 101.58 101.86 100.12 100.94 0.0M
2022-12-09 103.22 104.04 102.26 103.40 0.0M
2022-12-08 100.40 102.92 100.40 102.32 0.0M
2022-12-07 100.68 102.40 98.51 101.84 0.0M
2022-12-06 101.28 101.38 100.22 100.22 0.0M
2022-12-05 101.00 102.00 100.16 100.54 0.0M
2022-12-02 100.90 101.48 99.36 100.48 0.0M
2022-12-01 105.20 105.60 101.88 101.88 0.0M
2022-11-30 100.06 105.12 99.63 104.98 0.0M
2022-11-29 100.34 101.00 99.92 99.92 0.0M
2022-11-28 101.54 101.54 98.98 99.43 0.0M
2022-11-25 103.20 103.40 101.82 102.00 0.0M
2022-11-24 103.36 103.80 103.00 103.70 0.0M
2022-11-23 103.56 104.66 102.98 103.50 0.0M
2022-11-22 102.66 103.42 101.82 103.32 0.0M
2022-11-21 102.46 102.68 99.30 102.56 0.0M
2022-11-18 103.58 105.68 101.08 101.82 0.0M
2022-11-17 102.30 102.30 96.88 100.90 0.0M
2022-11-16 106.06 107.00 99.29 100.20 0.0M
2022-11-15 104.10 108.38 103.82 106.66 0.0M
2022-11-14 108.00 108.00 104.02 104.02 0.0M
2022-11-11 102.40 106.64 101.80 105.74 0.0M
2022-11-10 94.25 102.64 93.25 102.64 0.0M
2022-11-09 96.49 97.22 94.32 94.32 0.0M
2022-11-08 95.02 97.83 94.00 95.75 0.0M
2022-11-07 92.48 94.77 91.96 94.77 0.0M
2022-11-04 89.27 91.99 88.69 91.97 0.0M
2022-11-03 89.01 89.54 86.91 88.78 0.0M
2022-11-02 91.26 93.09 88.25 88.28 0.0M
2022-11-01 89.69 91.69 89.69 91.00 0.0M
2022-10-31 90.11 90.11 89.08 89.48 0.0M
2022-10-28 85.88 90.10 85.88 90.10 0.0M
2022-10-27 88.60 88.80 86.92 87.00 0.0M
2022-10-26 84.61 89.28 84.15 87.80 0.0M
2022-10-25 86.11 88.64 85.33 87.64 0.0M
2022-10-24 84.00 85.97 82.33 85.97 0.0M
2022-10-21 79.44 83.75 79.44 83.75 0.0M
2022-10-20 78.20 83.44 77.78 80.60 0.0M
2022-10-19 78.01 79.50 76.25 79.14 0.0M
2022-10-18 77.03 77.83 75.69 75.93 0.0M
2022-10-17 77.10 79.34 75.60 75.83 0.0M
2022-10-14 81.50 82.24 77.00 77.00 0.0M
2022-10-13 77.41 82.00 74.01 81.66 0.0M
2022-10-12 79.07 79.74 78.10 78.86 0.0M
2022-10-11 81.49 81.80 77.55 78.38 0.0M
2022-10-10 84.50 84.93 79.57 81.78 0.0M
2022-10-07 88.49 90.20 84.50 84.89 0.0M
2022-10-06 90.33 92.38 89.38 90.08 0.0M
2022-10-05 89.59 91.21 87.73 90.02 0.0M
2022-10-04 89.04 90.64 88.20 89.32 0.0M
2022-10-03 83.10 88.68 82.98 88.68 0.0M
2022-09-30 85.01 86.34 83.80 84.06 0.0M
2022-09-29 88.42 88.51 85.43 85.84 0.0M
2022-09-28 87.73 88.90 85.64 88.81 0.0M
2022-09-27 86.78 87.75 85.72 86.99 0.0M
2022-09-26 86.88 87.58 86.43 86.46 0.0M
2022-09-23 86.74 86.74 85.23 86.40 0.0M
2022-09-22 87.91 88.40 86.14 86.49 0.0M
2022-09-21 88.37 90.67 88.37 88.58 0.0M
2022-09-20 89.56 89.56 87.97 88.22 0.0M
2022-09-19 87.81 90.21 87.69 90.21 0.0M
2022-09-16 87.35 88.89 87.03 88.89 0.0M
2022-09-15 91.21 91.23 88.44 88.70 0.0M
2022-09-14 90.56 91.40 89.94 89.94 0.0M
2022-09-13 95.49 95.49 90.45 90.45 0.0M
2022-09-12 95.87 96.52 94.00 94.81 0.0M
2022-09-09 93.46 96.57 93.33 96.50 0.0M
2022-09-08 92.36 94.16 90.81 92.91 0.0M
2022-09-07 90.97 92.34 90.90 92.32 0.0M
2022-09-06 91.85 92.66 91.23 91.32 0.0M
2022-09-05 92.08 92.44 91.39 92.44 0.0M
2022-09-02 91.78 93.70 91.23 91.23 0.0M
2022-09-01 91.37 93.03 89.23 91.39 0.0M
2022-08-31 95.17 95.98 92.10 94.13 0.0M
2022-08-30 97.40 97.98 93.29 94.55 0.0M
2022-08-29 98.00 98.36 96.60 96.80 0.0M
2022-08-26 104.98 104.98 99.26 99.61 0.0M
2022-08-25 101.86 105.04 101.64 104.94 0.0M
2022-08-24 102.08 102.70 101.18 102.10 0.0M
2022-08-23 101.56 103.02 101.50 102.22 0.0M
2022-08-22 103.86 103.86 101.02 101.02 0.0M
2022-08-19 109.06 109.50 103.10 104.34 0.0M
2022-08-18 104.02 108.46 103.64 107.56 0.0M
2022-08-17 106.42 106.66 103.06 104.20 0.0M
2022-08-16 107.72 108.14 105.16 106.74 0.0M
2022-08-15 107.74 108.68 106.42 108.16 0.0M
2022-08-12 103.00 108.06 102.74 108.00 0.0M
2022-08-11 102.60 104.68 101.50 103.00 0.0M
2022-08-10 97.40 101.74 96.81 101.62 0.0M
2022-08-09 105.60 105.60 96.00 97.86 0.0M
2022-08-08 108.06 108.20 103.76 104.90 0.0M
2022-08-05 108.98 108.98 105.88 107.94 0.0M
2022-08-04 106.76 108.50 105.00 108.50 0.0M
2022-08-03 103.38 108.70 102.32 106.92 0.0M
2022-08-02 103.30 104.52 102.00 103.78 0.0M
2022-08-01 103.58 104.40 101.14 102.70 0.0M
2022-07-29 101.44 104.38 100.00 103.94 0.0M
2022-07-28 100.76 103.42 100.68 103.42 0.0M
2022-07-27 99.19 102.00 98.51 102.00 0.0M
2022-07-26 98.73 99.51 97.77 97.77 0.0M
2022-07-25 99.44 99.75 97.08 98.19 0.0M
2022-07-22 100.40 101.98 98.61 98.61 0.0M
2022-07-21 100.20 102.06 100.00 101.38 0.0M
2022-07-20 97.11 100.64 95.37 100.64 0.0M
2022-07-19 91.69 95.93 90.88 95.93 0.0M
2022-07-18 95.16 95.54 91.20 91.63 0.0M
2022-07-15 91.76 93.25 90.20 93.25 0.0M
2022-07-14 88.67 90.98 87.34 90.98 0.0M
2022-07-13 88.50 89.05 85.91 88.34 0.0M
2022-07-12 87.57 89.67 87.54 89.00 0.0M
2022-07-11 89.37 89.62 87.10 88.02 0.0M
2022-07-08 88.45 89.97 88.00 89.34 0.0M
2022-07-07 85.18 89.82 85.18 89.73 0.0M
2022-07-06 83.71 85.55 83.55 84.94 0.0M
2022-07-05 83.14 83.64 80.85 83.64 0.0M
2022-07-04 82.40 82.45 81.95 81.99 0.0M
2022-07-01 86.04 86.62 81.46 82.79 0.0M
2022-06-30 86.86 87.50 86.26 86.75 0.0M
2022-06-29 90.59 90.85 87.67 87.67 0.0M
2022-06-28 92.16 93.04 90.20 90.56 0.0M
2022-06-27 92.72 93.17 91.72 92.26 0.0M
2022-06-24 89.44 92.40 89.31 91.19 0.0M
2022-06-23 88.69 90.40 87.75 88.91 0.0M
2022-06-22 89.10 89.55 88.25 88.48 0.0M
2022-06-21 87.14 89.65 86.63 89.52 0.0M
2022-06-20 85.72 86.79 85.57 86.79 0.0M
2022-06-17 85.98 87.01 84.06 85.93 0.0M
2022-06-16 94.00 94.00 83.90 84.80 0.0M
2022-06-15 92.48 94.75 92.32 93.33 0.0M
2022-06-14 94.59 94.59 91.91 91.91 0.0M
2022-06-13 95.74 95.74 91.62 92.83 0.0M
2022-06-10 101.70 101.84 97.01 97.17 0.0M
2022-06-09 104.96 105.14 102.50 102.50 0.0M
2022-06-08 108.08 108.56 104.08 104.46 0.0M
2022-06-07 106.90 107.64 106.00 107.58 0.0M
2022-06-06 107.66 109.50 107.66 108.78 0.0M
2022-06-03 109.02 109.02 106.90 107.58 0.0M
2022-06-02 107.74 108.96 106.68 108.96 0.0M
2022-06-01 109.66 110.00 105.90 108.00 0.0M
2022-05-31 111.14 112.00 108.78 109.46 0.0M
2022-05-30 113.02 113.02 111.00 111.76 0.0M
2022-05-27 105.82 111.64 105.82 111.64 0.0M
2022-05-26 101.28 107.60 101.00 107.60 0.0M
2022-05-25 100.52 100.52 98.71 99.47 0.0M
2022-05-24 101.56 101.82 98.73 100.12 0.0M
2022-05-23 101.52 104.36 100.22 103.04 0.0M
2022-05-20 103.66 106.00 96.50 100.34 0.0M
2022-05-19 105.22 106.84 103.76 105.02 0.0M
2022-05-18 111.32 111.32 106.36 106.36 0.0M
2022-05-17 107.00 110.62 106.66 110.62 0.0M
2022-05-16 107.56 107.82 105.00 107.52 0.0M
2022-05-13 104.52 108.00 103.88 108.00 0.0M
2022-05-12 98.26 102.42 97.54 102.42 0.0M
2022-05-11 102.14 103.88 98.51 98.51 0.0M
2022-05-10 101.00 103.78 100.02 102.66 0.0M
2022-05-09 105.54 106.26 99.56 100.04 0.0M
2022-05-06 107.54 108.06 104.18 106.76 0.0M
2022-05-05 111.46 111.60 107.04 107.04 0.0M
2022-05-04 108.72 111.48 107.16 111.48 0.0M
2022-05-03 107.50 109.14 105.38 107.66 0.0M
2022-05-02 105.18 106.58 103.28 104.30 0.0M
2022-04-29 107.50 109.58 104.38 104.38 0.0M
2022-04-28 106.04 110.00 104.40 109.56 0.0M
2022-04-27 102.32 106.52 102.30 103.28 0.0M
2022-04-26 107.06 107.14 102.60 102.60 0.0M
2022-04-25 103.84 106.82 103.20 105.02 0.0M
2022-04-22 106.34 107.54 104.38 104.38 0.0M
2022-04-21 109.24 110.84 107.00 107.00 0.0M
2022-04-20 107.50 111.98 107.50 109.38 0.0M
2022-04-19 106.70 108.54 105.48 108.16 0.0M
2022-04-14 108.04 108.94 104.56 105.30 0.0M
2022-04-13 106.78 108.30 106.50 108.06 0.0M
2022-04-12 106.48 109.68 105.56 105.94 0.0M
2022-04-11 110.16 110.24 106.78 107.02 0.0M
2022-04-08 113.04 113.80 110.04 110.04 0.0M
2022-04-07 109.22 113.66 108.84 113.66 0.0M
2022-04-06 111.50 112.14 107.08 111.24 0.0M
2022-04-05 118.22 118.36 111.50 111.80 0.0M
2022-04-04 115.76 118.32 115.00 118.04 0.0M
2022-04-01 119.74 120.68 113.82 115.50 0.0M
2022-03-31 122.36 123.18 119.04 119.04 0.0M
2022-03-30 127.60 127.64 121.38 121.60 0.0M
2022-03-29 126.98 127.90 124.70 127.50 0.0M
2022-03-28 124.64 125.68 122.06 123.52 0.0M
2022-03-25 126.18 126.96 122.96 124.26 0.0M
2022-03-24 120.26 126.36 120.00 126.36 0.0M
2022-03-23 123.08 123.08 119.04 119.74 0.0M
2022-03-22 122.12 124.58 121.62 122.84 0.0M
2022-03-21 123.00 123.48 119.48 122.20 0.0M
2022-03-18 118.68 122.78 118.00 122.28 0.0M
2022-03-17 118.76 120.10 116.90 118.54 0.0M
2022-03-16 114.08 118.84 114.08 118.70 0.0M
2022-03-15 109.22 113.90 108.40 113.90 0.0M
2022-03-14 113.80 114.34 108.86 109.52 0.0M
2022-03-11 114.12 118.72 113.36 113.36 0.0M
2022-03-10 115.82 115.82 111.52 112.34 0.0M
2022-03-09 114.24 117.34 113.98 117.34 0.0M
2022-03-08 108.50 115.60 108.06 115.14 0.0M
2022-03-07 113.92 116.34 109.56 109.78 0.0M
2022-03-04 116.02 118.74 113.96 114.00 0.0M
2022-03-03 119.82 121.60 118.00 118.52 0.0M
2022-03-02 116.98 120.54 116.08 120.24 0.0M
2022-03-01 120.18 120.56 115.38 115.38 0.0M
2022-02-28 118.20 121.74 117.94 119.48 0.0M
2022-02-25 117.34 121.12 116.86 119.98 0.0M
2022-02-24 110.40 119.14 108.02 119.14 0.0M
2022-02-23 115.90 118.50 113.26 113.26 0.0M
2022-02-22 110.02 118.84 110.02 115.50 0.0M
2022-02-21 117.70 117.98 104.00 110.00 0.0M
2022-02-18 120.68 121.24 115.54 117.60 0.0M
2022-02-17 126.30 127.32 119.02 120.88 0.0M
2022-02-16 122.78 124.54 121.12 124.14 0.0M
2022-02-15 117.26 123.54 116.68 123.02 0.0M
2022-02-14 115.50 117.94 112.44 116.06 0.0M
2022-02-11 121.96 122.80 115.74 117.26 0.0M
2022-02-10 126.38 126.62 122.00 122.00 0.0M
2022-02-09 122.32 126.80 122.26 126.30 0.0M
2022-02-08 119.48 121.24 117.28 121.24 0.0M
2022-02-07 118.58 120.88 117.98 119.20 0.0M
2022-02-04 121.76 123.50 116.10 118.72 0.0M
2022-02-03 122.62 123.08 118.84 118.84 0.0M
2022-02-02 125.58 125.66 121.58 123.90 0.0M
2022-02-01 123.30 125.00 118.70 122.64 0.0M
2022-01-31 119.54 122.92 118.00 122.92 0.0M
2022-01-28 118.02 119.00 111.46 119.00 0.0M
2022-01-27 116.00 121.28 116.00 117.00 0.0M
2022-01-26 119.38 125.12 118.48 120.50 0.0M
2022-01-25 121.28 122.18 117.00 117.26 0.0M
2022-01-24 120.20 122.96 114.38 122.96 0.0M
2022-01-21 121.66 124.66 118.66 118.66 0.0M
2022-01-20 127.16 129.58 122.50 123.42 0.0M
2022-01-19 133.40 137.36 126.48 126.52 0.0M
2022-01-18 145.00 146.00 134.28 134.38 0.0M
2022-01-17 148.00 148.00 145.36 145.36 0.0M
2022-01-14 137.02 146.20 135.34 146.20 0.0M
2022-01-13 139.38 144.72 136.62 137.00 0.0M
2022-01-12 134.22 139.38 133.52 139.38 0.0M
2022-01-11 131.44 134.28 129.04 133.80 0.0M
2022-01-10 132.82 133.38 126.48 132.02 0.0M
2022-01-07 138.38 139.78 132.54 132.86 0.0M
2022-01-06 135.02 139.58 133.50 139.20 0.0M
2022-01-05 138.62 141.18 136.50 136.50 0.0M
2022-01-04 141.44 143.26 136.90 140.66 0.0M
2022-01-03 140.68 142.02 138.58 141.40 0.0M