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
2023-12-29 148.04 148.40 146.66 146.66 0.0M
2023-12-28 147.44 148.56 147.20 147.34 0.0M
2023-12-27 148.42 149.48 147.06 147.46 0.0M
2023-12-22 145.74 147.82 144.70 147.16 0.0M
2023-12-21 143.48 147.28 143.48 146.84 0.0M
2023-12-20 148.84 148.84 143.40 143.40 0.0M
2023-12-19 147.02 148.28 146.04 147.80 0.0M
2023-12-18 148.52 149.00 144.72 147.00 0.0M
2023-12-15 147.88 150.18 146.92 148.84 0.0M
2023-12-14 144.52 147.76 144.52 147.36 0.0M
2023-12-13 146.50 147.10 143.66 144.60 0.0M
2023-12-12 144.20 146.76 143.06 146.02 0.0M
2023-12-11 136.40 144.68 136.40 144.02 0.0M
2023-12-08 137.38 137.92 136.32 137.92 0.0M
2023-12-07 134.00 136.86 133.74 136.86 0.0M
2023-12-06 135.58 137.18 134.70 134.70 0.0M
2023-12-05 135.56 136.68 134.68 135.54 0.0M
2023-12-04 139.40 139.40 134.72 136.14 0.0M
2023-12-01 136.48 139.34 136.48 138.80 0.0M
2023-11-30 136.18 137.50 134.68 137.48 0.0M
2023-11-29 135.02 138.44 135.02 135.86 0.0M
2023-11-28 137.14 138.02 133.60 134.02 0.0M
2023-11-27 137.44 138.64 136.52 137.82 0.0M
2023-11-24 138.02 138.16 136.96 137.78 0.0M
2023-11-23 136.00 137.82 135.02 137.66 0.0M
2023-11-22 136.08 139.84 136.08 137.40 0.0M
2023-11-21 139.16 139.74 135.76 137.02 0.0M
2023-11-20 134.86 139.50 134.74 139.50 0.0M
2023-11-17 132.32 136.58 130.52 136.12 0.0M
2023-11-16 142.78 144.56 140.92 140.92 0.0M
2023-11-15 141.90 144.34 141.90 142.88 0.0M
2023-11-14 140.22 142.60 139.48 141.56 0.0M
2023-11-13 140.88 141.30 139.22 139.68 0.0M
2023-11-10 134.40 140.14 134.22 140.14 0.0M
2023-11-09 134.18 137.48 134.10 134.30 0.0M
2023-11-08 132.58 134.96 132.00 134.96 0.0M
2023-11-07 130.32 132.50 130.32 132.50 0.0M
2023-11-06 130.74 131.02 129.62 130.78 0.0M
2023-11-03 130.56 131.96 130.00 131.00 0.0M
2023-11-02 128.08 131.08 127.20 130.94 0.0M
2023-11-01 125.34 127.58 124.22 127.58 0.0M
2023-10-31 122.46 124.36 122.26 124.32 0.0M
2023-10-30 124.50 126.16 122.04 122.04 0.0M
2023-10-27 124.14 125.52 123.68 123.90 0.0M
2023-10-26 121.84 127.02 120.64 123.90 0.0M
2023-10-25 127.12 127.12 122.86 122.94 0.0M
2023-10-24 127.08 128.28 126.16 127.74 0.0M
2023-10-23 127.54 127.54 124.52 126.42 0.0M
2023-10-20 125.24 128.06 124.98 127.02 0.0M
2023-10-19 130.62 135.14 126.64 126.96 0.0M
2023-10-18 134.16 134.64 133.00 134.00 0.0M
2023-10-17 134.28 134.52 129.64 133.90 0.0M
2023-10-16 134.08 135.24 132.66 133.72 0.0M
2023-10-13 137.60 140.26 134.14 134.50 0.0M
2023-10-12 134.62 140.34 134.10 138.22 0.0M
2023-10-11 134.08 134.60 133.08 133.64 0.0M
2023-10-10 132.46 134.62 132.14 132.94 0.0M
2023-10-09 131.56 132.96 131.02 132.82 0.0M
2023-10-06 132.46 133.14 129.52 133.14 0.0M
2023-10-05 131.72 132.96 131.20 131.96 0.0M
2023-10-04 130.70 131.98 128.86 131.70 0.0M
2023-10-03 132.48 133.46 130.18 130.18 0.0M
2023-10-02 130.94 134.24 130.84 132.72 0.0M
2023-09-29 131.22 133.32 130.80 130.80 0.0M
2023-09-28 128.06 131.86 126.78 131.00 0.0M
2023-09-27 126.82 129.08 126.82 129.00 0.0M
2023-09-26 127.76 128.24 125.80 126.36 0.0M
2023-09-25 128.00 129.40 127.34 128.22 0.0M
2023-09-22 127.68 129.68 127.26 128.32 0.0M
2023-09-21 128.76 128.76 126.28 127.36 0.0M
2023-09-20 129.34 130.08 128.48 128.66 0.0M
2023-09-19 130.60 131.70 128.06 128.86 0.0M
2023-09-18 129.96 131.82 128.40 131.16 0.0M
2023-09-15 137.26 137.26 128.10 129.50 0.0M
2023-09-14 134.60 137.54 134.60 135.76 0.0M
2023-09-13 134.38 136.82 132.94 135.62 0.0M
2023-09-12 136.12 137.10 134.78 135.16 0.0M
2023-09-11 138.68 138.82 134.48 136.28 0.0M
2023-09-08 138.04 139.20 136.46 138.00 0.0M
2023-09-07 141.78 142.82 135.60 138.42 0.0M
2023-09-06 142.38 144.00 141.44 142.24 0.0M
2023-09-05 142.52 144.00 142.00 143.42 0.0M
2023-09-04 142.28 143.48 142.18 142.52 0.0M
2023-09-01 141.20 142.70 140.32 142.54 0.0M
2023-08-31 138.78 141.12 137.42 141.12 0.0M
2023-08-30 137.50 138.94 135.44 137.86 0.0M
2023-08-29 133.94 138.36 133.94 138.36 0.0M
2023-08-28 133.22 135.82 133.22 134.20 0.0M
2023-08-25 132.30 133.70 131.62 133.70 0.0M
2023-08-24 138.98 140.14 132.04 132.04 0.0M
2023-08-23 136.02 138.44 135.20 136.58 0.0M
2023-08-22 136.86 139.26 135.92 135.92 0.0M
2023-08-21 130.78 136.86 130.78 136.86 0.0M
2023-08-18 129.66 131.88 124.62 131.62 0.0M
2023-08-17 127.02 127.74 125.76 126.74 0.0M
2023-08-16 128.80 129.18 127.44 127.44 0.0M
2023-08-15 130.00 130.36 128.42 128.72 0.0M
2023-08-14 127.10 129.94 125.50 129.94 0.0M
2023-08-11 131.18 131.50 126.86 127.10 0.0M
2023-08-10 132.48 133.46 130.68 131.00 0.0M
2023-08-09 134.62 136.20 133.14 133.14 0.0M
2023-08-08 135.78 136.54 133.24 134.16 0.0M
2023-08-07 132.72 136.82 132.72 136.82 0.0M
2023-08-04 135.22 135.22 131.96 132.00 0.0M
2023-08-03 134.48 134.50 133.02 134.50 0.0M
2023-08-02 137.84 139.00 134.60 134.64 0.0M
2023-08-01 138.36 139.14 136.52 138.90 0.0M
2023-07-31 137.32 138.88 136.42 137.30 0.0M
2023-07-28 134.56 138.86 133.94 137.56 0.0M
2023-07-27 128.50 136.50 127.78 133.04 0.0M
2023-07-26 127.00 127.00 124.62 125.50 0.0M
2023-07-25 125.42 127.50 125.26 127.50 0.0M
2023-07-24 122.50 125.56 122.12 124.54 0.0M
2023-07-21 120.06 123.10 120.06 122.76 0.0M
2023-07-20 125.40 125.92 119.84 119.84 0.0M
2023-07-19 128.98 129.24 126.72 126.92 0.0M
2023-07-18 129.66 130.18 126.22 128.58 0.0M
2023-07-17 127.38 130.00 126.66 129.46 0.0M
2023-07-14 126.74 129.50 126.68 127.00 0.0M
2023-07-13 125.16 128.16 124.50 126.90 0.0M
2023-07-12 125.36 125.88 124.16 124.30 0.0M
2023-07-11 128.00 129.22 121.82 124.84 0.0M
2023-07-10 127.06 128.42 125.50 128.16 0.0M
2023-07-07 129.26 129.36 127.46 127.46 0.0M
2023-07-06 130.96 130.96 127.62 128.66 0.0M
2023-07-05 132.84 133.40 130.94 130.94 0.0M
2023-07-04 132.76 134.46 132.72 133.76 0.0M
2023-07-03 133.18 133.82 131.56 133.82 0.0M
2023-06-30 132.80 133.88 132.00 132.86 0.0M
2023-06-29 132.90 133.70 132.02 132.28 0.0M
2023-06-28 132.16 134.00 130.52 131.88 0.0M
2023-06-27 127.68 133.50 127.02 133.38 0.0M
2023-06-26 124.46 128.98 124.46 128.48 0.0M
2023-06-23 127.04 127.86 124.26 124.86 0.0M
2023-06-22 123.50 126.92 122.48 126.68 0.0M
2023-06-21 126.24 127.30 124.12 124.94 0.0M
2023-06-20 126.44 128.10 125.30 126.08 0.0M
2023-06-19 127.56 127.56 125.84 126.82 0.0M
2023-06-16 128.28 128.28 126.46 127.12 0.0M
2023-06-15 129.94 130.98 126.60 128.70 0.0M
2023-06-14 132.50 132.50 127.58 130.02 0.0M
2023-06-13 130.98 132.00 129.98 131.06 0.0M
2023-06-12 127.46 130.12 126.02 129.80 0.0M
2023-06-09 127.00 127.80 125.90 127.02 0.0M
2023-06-08 125.06 126.82 124.62 126.70 0.0M
2023-06-07 124.86 127.28 124.30 126.16 0.0M
2023-06-06 125.04 125.86 122.38 124.86 0.0M
2023-06-05 125.90 126.14 124.02 124.60 0.0M
2023-06-02 124.98 126.24 124.40 125.54 0.0M
2023-06-01 124.44 126.36 123.22 126.36 0.0M
2023-05-31 126.68 127.86 124.20 124.26 0.0M
2023-05-30 128.98 131.00 126.56 126.92 0.0M
2023-05-29 127.90 131.00 127.44 129.00 0.0M
2023-05-26 120.78 127.50 120.02 126.96 0.0M
2023-05-25 116.50 122.06 115.90 121.58 0.0M
2023-05-24 114.70 115.70 111.92 113.08 0.0M
2023-05-23 117.24 118.24 115.58 115.60 0.0M
2023-05-22 117.82 117.88 115.42 116.56 0.0M
2023-05-19 119.64 119.64 116.12 117.58 0.0M
2023-05-18 115.66 122.48 115.56 120.32 0.0M
2023-05-17 111.80 116.22 111.08 116.22 0.0M
2023-05-16 111.58 113.18 110.70 111.98 0.0M
2023-05-15 106.58 111.30 106.58 111.30 0.0M
2023-05-12 105.42 107.12 105.42 106.90 0.0M
2023-05-11 105.46 106.20 104.34 105.22 0.0M
2023-05-10 103.14 105.76 103.14 104.08 0.0M
2023-05-09 105.42 105.56 103.34 103.86 0.0M
2023-05-08 105.46 106.08 104.48 105.28 0.0M
2023-05-05 102.16 105.80 101.40 105.80 0.0M
2023-05-04 102.02 102.58 101.60 102.36 0.0M
2023-05-03 101.88 103.80 101.36 103.80 0.0M
2023-05-02 102.72 103.28 101.62 103.00 0.0M
2023-04-28 101.58 102.74 101.20 102.74 0.0M
2023-04-27 100.02 101.84 100.00 101.84 0.0M
2023-04-26 101.50 101.50 100.02 100.02 0.0M
2023-04-25 102.22 103.48 101.28 101.38 0.0M
2023-04-24 103.12 103.60 102.02 102.80 0.0M
2023-04-21 104.28 104.60 102.98 102.98 0.0M
2023-04-20 100.52 106.10 100.04 106.04 0.0M
2023-04-19 101.08 101.08 99.50 99.90 0.0M
2023-04-18 101.92 103.36 101.08 101.08 0.0M
2023-04-17 103.06 103.06 98.84 102.52 0.0M
2023-04-14 102.22 104.30 101.90 102.80 0.0M
2023-04-13 103.02 103.54 101.56 102.84 0.0M
2023-04-12 106.16 106.76 103.12 103.12 0.0M
2023-04-11 107.18 107.80 106.32 107.10 0.0M
2023-04-06 107.06 107.20 102.98 105.30 0.0M
2023-04-05 109.24 109.50 105.90 107.46 0.0M
2023-04-04 111.92 113.06 108.88 109.38 0.0M
2023-04-03 113.32 113.32 110.66 112.00 0.0M
2023-03-31 112.22 112.98 111.10 112.50 0.0M
2023-03-30 110.66 112.36 110.48 112.26 0.0M
2023-03-29 108.04 111.38 108.04 110.78 0.0M
2023-03-28 110.30 110.50 106.58 107.30 0.0M
2023-03-27 111.58 112.18 109.52 109.82 0.0M
2023-03-24 114.02 114.02 110.00 111.40 0.0M
2023-03-23 109.92 114.42 109.92 113.58 0.0M
2023-03-22 110.90 113.00 109.44 109.44 0.0M
2023-03-21 116.34 116.38 110.02 112.00 0.0M
2023-03-20 115.08 116.42 112.68 115.80 0.0M
2023-03-17 115.72 116.90 114.46 114.74 0.0M
2023-03-16 111.88 116.02 111.18 115.14 0.0M
2023-03-15 112.82 113.12 110.00 111.48 0.0M
2023-03-14 108.10 113.28 108.10 111.86 0.0M
2023-03-13 109.08 109.08 104.56 107.78 0.0M
2023-03-10 110.30 110.98 107.28 107.28 0.0M
2023-03-09 112.18 114.42 110.54 110.54 0.0M
2023-03-08 110.16 112.40 110.06 112.32 0.0M
2023-03-07 110.92 111.74 109.70 110.26 0.0M
2023-03-06 112.00 113.60 111.14 111.20 0.0M
2023-03-03 110.56 113.40 110.52 111.50 0.0M
2023-03-02 109.58 112.14 108.00 112.14 0.0M
2023-03-01 109.54 112.00 108.88 110.24 0.0M
2023-02-28 105.90 111.24 105.14 110.14 0.0M
2023-02-27 105.58 107.06 105.58 106.08 0.0M
2023-02-24 106.22 106.22 104.78 105.22 0.0M
2023-02-23 106.88 107.72 104.46 106.52 0.0M
2023-02-22 104.32 105.08 103.28 104.02 0.0M
2023-02-21 107.98 107.98 104.66 104.70 0.0M
2023-02-20 108.16 109.98 107.92 107.98 0.0M
2023-02-17 109.48 111.20 106.38 108.00 0.0M
2023-02-16 112.00 112.36 108.24 108.36 0.0M
2023-02-15 108.20 111.00 108.20 110.58 0.0M
2023-02-14 108.38 110.50 107.00 110.50 0.0M
2023-02-13 107.40 108.98 107.38 108.98 0.0M
2023-02-10 108.50 108.50 105.80 107.44 0.0M
2023-02-09 108.84 110.92 107.40 107.64 0.0M
2023-02-08 112.18 112.52 107.58 107.92 0.0M
2023-02-07 109.60 112.52 109.60 112.08 0.0M
2023-02-06 110.76 110.98 109.00 109.96 0.0M
2023-02-03 113.40 113.98 110.54 110.90 0.0M
2023-02-02 109.32 114.52 108.30 113.02 0.0M
2023-02-01 102.02 109.02 101.62 108.02 0.0M
2023-01-31 99.95 102.32 98.61 102.32 0.0M
2023-01-30 103.42 103.42 99.69 99.79 0.0M
2023-01-27 103.02 105.00 102.76 103.78 0.0M
2023-01-26 104.00 106.04 103.24 105.52 0.0M
2023-01-25 102.70 104.86 100.28 104.26 0.0M
2023-01-24 106.02 106.02 103.52 104.42 0.0M
2023-01-23 101.08 105.84 98.19 105.18 0.0M
2023-01-20 98.73 99.53 98.45 99.15 0.0M
2023-01-19 100.90 100.96 98.64 98.64 0.0M
2023-01-18 101.82 103.62 100.96 102.00 0.0M
2023-01-17 100.90 101.66 99.99 101.66 0.0M
2023-01-16 101.08 101.74 100.94 101.50 0.0M
2023-01-13 101.36 101.38 98.22 100.52 0.0M
2023-01-12 102.30 102.98 100.60 101.60 0.0M
2023-01-11 99.35 101.70 99.00 101.20 0.0M
2023-01-10 98.87 100.76 98.46 100.22 0.0M
2023-01-09 98.25 101.30 97.11 99.10 0.0M
2023-01-06 93.17 97.04 92.82 97.04 0.0M
2023-01-05 93.05 94.35 92.43 92.96 0.0M
2023-01-04 91.52 93.76 91.52 93.45 0.0M
2023-01-03 92.99 94.70 91.70 91.70 0.0M
2023-01-02 90.77 94.06 90.77 93.92 0.0M