Applied Materials

AMAT
🏛️ germany →
192.60
Last Update: 2025-10-06
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
2021-12-30 142.24 142.92 141.94 142.30 0.0M
2021-12-29 142.30 143.22 140.86 142.26 0.0M
2021-12-28 143.82 145.00 140.88 140.88 0.0M
2021-12-27 138.50 141.82 137.02 140.82 0.0M
2021-12-23 134.64 138.10 134.32 137.52 0.0M
2021-12-22 134.06 134.28 132.02 133.40 0.0M
2021-12-21 131.52 133.16 130.46 131.76 0.0M
2021-12-20 128.34 129.58 126.46 127.52 0.0M
2021-12-17 129.00 131.94 127.38 130.54 0.0M
2021-12-16 136.94 137.70 132.40 132.40 0.0M
2021-12-15 131.26 131.40 129.80 130.08 0.0M
2021-12-14 130.90 130.94 127.80 129.30 0.0M
2021-12-13 134.24 137.12 130.94 130.94 0.0M
2021-12-10 135.80 138.20 133.30 133.30 0.0M
2021-12-09 139.40 139.40 137.32 138.34 0.0M
2021-12-08 139.64 140.14 137.62 138.52 0.0M
2021-12-07 131.80 139.96 131.80 139.24 0.0M
2021-12-06 130.00 130.00 126.58 128.42 0.0M
2021-12-03 129.86 132.76 128.20 128.68 0.0M
2021-12-02 135.26 136.38 127.72 129.00 0.0M
2021-12-01 133.00 137.28 132.04 137.28 0.0M
2021-11-30 132.94 133.20 130.74 130.74 0.0M
2021-11-29 128.60 131.40 128.20 131.40 0.0M
2021-11-26 131.12 131.62 125.96 126.66 0.0M
2021-11-25 133.22 134.34 133.22 134.34 0.0M
2021-11-24 132.90 132.90 130.70 131.70 0.0M
2021-11-23 131.00 132.60 128.86 130.14 0.0M
2021-11-22 133.88 135.74 133.22 134.30 0.0M
2021-11-19 132.80 136.36 131.06 136.16 0.0M
2021-11-18 139.12 140.06 136.50 137.98 0.0M
2021-11-17 139.80 140.40 138.52 139.88 0.0M
2021-11-16 137.24 139.50 135.60 139.48 0.0M
2021-11-15 136.98 138.34 136.98 138.02 0.0M
2021-11-12 134.20 137.00 134.20 137.00 0.0M
2021-11-11 131.30 134.20 131.30 134.20 0.0M
2021-11-10 134.84 135.00 132.96 133.06 0.0M
2021-11-09 131.80 133.42 131.24 133.34 0.0M
2021-11-08 133.28 133.64 131.32 131.98 0.0M
2021-11-05 129.72 132.42 129.40 131.42 0.0M
2021-11-04 124.00 126.80 123.36 126.80 0.0M
2021-11-03 122.20 122.30 121.44 121.94 0.0M
2021-11-02 118.82 121.66 118.82 121.66 0.0M
2021-11-01 118.92 119.10 118.34 119.10 0.0M
2021-10-29 115.80 117.84 115.30 117.84 0.0M
2021-10-28 115.00 117.94 114.88 116.50 0.0M
2021-10-27 114.40 115.34 113.26 114.62 0.0M
2021-10-26 118.00 118.00 115.26 115.26 0.0M
2021-10-25 117.22 118.34 116.64 117.32 0.0M
2021-10-22 115.70 121.10 115.40 117.78 0.0M
2021-10-21 113.38 114.00 112.38 113.30 0.0M
2021-10-20 115.50 116.00 114.72 114.98 0.0M
2021-10-19 114.76 115.94 114.48 115.94 0.0M
2021-10-18 113.22 114.06 112.42 113.72 0.0M
2021-10-15 115.28 115.28 113.52 114.10 0.0M
2021-10-14 111.46 113.44 111.44 113.00 0.0M
2021-10-13 109.82 111.58 109.60 110.94 0.0M
2021-10-12 110.38 111.86 109.72 109.90 0.0M
2021-10-11 107.72 111.14 107.72 110.96 0.0M
2021-10-08 110.76 111.52 109.64 109.76 0.0M
2021-10-07 110.60 112.26 110.60 112.14 0.0M
2021-10-06 109.62 110.78 108.38 109.48 0.0M
2021-10-05 107.90 111.14 107.56 111.14 0.0M
2021-10-04 110.20 110.44 106.00 106.70 0.0M
2021-10-01 111.00 111.88 109.42 110.36 0.0M
2021-09-30 111.30 112.54 111.04 111.88 0.0M
2021-09-29 113.18 116.24 110.68 110.68 0.0M
2021-09-28 120.60 120.62 114.44 114.44 0.0M
2021-09-27 121.44 122.08 119.16 121.30 0.0M
2021-09-24 120.52 120.72 118.92 120.56 0.0M
2021-09-23 118.66 120.86 118.66 119.88 0.0M
2021-09-22 115.72 117.40 115.38 117.40 0.0M
2021-09-21 115.72 117.08 114.22 115.76 0.0M
2021-09-20 118.20 119.22 115.06 115.32 0.0M
2021-09-17 122.00 122.34 119.56 119.82 0.0M
2021-09-16 119.72 121.64 118.90 120.04 0.0M
2021-09-15 119.30 119.30 116.74 117.74 0.0M
2021-09-14 117.82 119.52 115.68 119.52 0.0M
2021-09-13 117.00 119.32 116.34 117.10 0.0M
2021-09-10 114.88 118.60 114.40 116.74 0.0M
2021-09-09 112.32 114.04 112.06 113.42 0.0M
2021-09-08 114.98 115.08 112.14 112.14 0.0M
2021-09-07 116.26 116.26 113.96 114.86 0.0M
2021-09-06 115.18 115.60 114.78 115.38 0.0M
2021-09-03 112.74 114.68 111.88 114.50 0.0M
2021-09-02 110.86 114.44 110.86 114.22 0.0M
2021-09-01 114.20 115.20 113.52 113.52 0.0M
2021-08-31 116.44 116.44 113.28 114.12 0.0M
2021-08-30 117.22 117.22 114.78 115.30 0.0M
2021-08-27 113.32 115.84 113.10 115.84 0.0M
2021-08-26 113.34 113.34 112.22 112.62 0.0M
2021-08-25 111.96 113.52 111.84 113.52 0.0M
2021-08-24 111.54 113.28 111.38 111.54 0.0M
2021-08-23 109.22 111.22 108.76 111.22 0.0M
2021-08-20 109.70 112.06 108.72 109.12 0.0M
2021-08-19 108.50 109.52 107.02 109.12 0.0M
2021-08-18 110.40 111.66 109.70 110.86 0.0M
2021-08-17 110.66 111.44 109.58 109.80 0.0M
2021-08-16 109.92 111.90 109.62 110.84 0.0M
2021-08-13 109.70 110.74 109.52 110.00 0.0M
2021-08-12 114.30 114.86 108.78 110.80 0.0M
2021-08-11 117.68 118.02 113.46 113.94 0.0M
2021-08-10 121.12 121.92 117.70 118.14 0.0M
2021-08-09 120.52 121.90 120.50 121.36 0.0M
2021-08-06 120.40 121.58 119.64 120.98 0.0M
2021-08-05 120.96 121.64 120.00 121.44 0.0M
2021-08-04 119.90 122.18 119.52 121.00 0.0M
2021-08-03 119.66 120.50 118.24 119.14 0.0M
2021-08-02 118.42 122.12 118.40 121.40 0.0M
2021-07-30 114.20 118.90 114.02 115.72 0.0M
2021-07-29 115.02 115.08 112.54 114.36 0.0M
2021-07-28 114.06 115.96 113.58 115.88 0.0M
2021-07-27 116.98 117.34 112.02 112.02 0.0M
2021-07-26 117.20 117.74 115.82 117.10 0.0M
2021-07-23 116.72 117.82 116.60 117.82 0.0M
2021-07-22 116.10 116.80 115.88 116.24 0.0M
2021-07-21 113.00 115.88 112.00 115.24 0.0M
2021-07-20 110.28 111.74 109.24 111.10 0.0M
2021-07-19 108.38 108.48 104.90 107.94 0.0M
2021-07-16 112.62 113.74 110.92 111.26 0.0M
2021-07-15 114.70 115.36 113.66 114.08 0.0M
2021-07-14 115.14 117.18 115.06 115.46 0.0M
2021-07-13 115.00 116.04 114.70 115.42 0.0M
2021-07-12 113.68 115.08 113.18 114.84 0.0M
2021-07-09 112.40 113.70 111.50 113.70 0.0M
2021-07-08 113.64 113.86 109.80 112.60 0.0M
2021-07-07 115.20 117.24 113.74 114.00 0.0M
2021-07-06 117.10 119.14 115.66 115.74 0.0M
2021-07-05 117.30 117.30 116.00 116.50 0.0M
2021-07-02 116.70 118.66 116.34 116.72 0.0M
2021-07-01 120.90 120.90 116.52 116.64 0.0M
2021-06-30 119.28 119.84 118.42 119.12 0.0M
2021-06-29 118.00 119.86 117.54 118.94 0.0M
2021-06-28 114.56 117.50 113.60 117.36 0.0M
2021-06-25 115.66 116.30 115.46 116.12 0.0M
2021-06-24 114.28 115.90 113.90 115.68 0.0M
2021-06-23 112.98 113.72 111.46 113.22 0.0M
2021-06-22 112.20 112.96 110.84 112.96 0.0M
2021-06-21 109.42 111.86 109.40 111.70 0.0M
2021-06-18 116.30 116.52 110.56 110.68 0.0M
2021-06-17 113.66 116.20 113.04 116.20 0.0M
2021-06-16 114.40 115.70 114.02 114.80 0.0M
2021-06-15 115.34 115.80 114.14 114.14 0.0M
2021-06-14 112.74 113.98 112.32 113.86 0.0M
2021-06-11 112.90 113.58 111.90 112.32 0.0M
2021-06-10 110.22 112.96 109.84 112.34 0.0M
2021-06-09 111.30 112.48 111.22 111.50 0.0M
2021-06-08 114.38 116.20 111.46 111.62 0.0M
2021-06-07 115.12 115.12 113.44 113.44 0.0M
2021-06-04 112.12 115.48 112.12 114.20 0.0M
2021-06-03 113.94 114.18 111.54 113.52 0.0M
2021-06-02 112.72 114.92 112.68 114.64 0.0M
2021-06-01 114.20 115.60 112.24 113.72 0.0M
2021-05-31 114.00 114.00 113.22 113.84 0.0M
2021-05-28 114.00 114.48 113.46 113.54 0.0M
2021-05-27 111.68 113.20 110.76 112.64 0.0M
2021-05-26 112.90 113.28 112.30 112.40 0.0M
2021-05-25 110.52 113.50 110.52 111.44 0.0M
2021-05-21 107.48 108.22 104.36 104.92 0.0M
2021-05-20 102.70 105.04 101.94 105.04 0.0M
2021-05-19 98.74 100.76 96.55 100.76 0.0M
2021-05-18 102.48 102.96 101.36 101.60 0.0M
2021-05-17 103.20 103.20 100.28 100.94 0.0M
2021-05-14 100.68 101.80 99.35 101.10 0.0M
2021-05-13 94.03 100.32 93.98 99.95 0.0M
2021-05-12 102.12 102.12 97.06 97.11 0.0M
2021-05-11 102.10 102.10 97.11 100.50 0.0M
2021-05-10 109.90 109.90 104.00 104.00 0.0M
2021-05-07 109.16 110.90 108.82 109.74 0.0M
2021-05-06 108.68 108.98 106.00 107.40 0.0M
2021-05-05 107.02 109.94 107.02 109.94 0.0M
2021-05-04 110.28 110.28 104.20 104.70 0.0M
2021-05-03 111.00 112.16 109.42 109.42 0.0M
2021-04-30 111.00 111.56 108.98 111.56 0.0M
2021-04-29 112.90 113.28 110.00 111.18 0.0M
2021-04-28 113.90 113.90 111.62 112.14 0.0M
2021-04-27 114.00 114.90 112.26 112.70 0.0M
2021-04-26 112.00 114.40 110.56 114.08 0.0M
2021-04-23 110.00 112.10 109.32 111.50 0.0M
2021-04-22 112.20 112.48 109.56 110.62 0.0M
2021-04-21 106.12 110.32 106.12 109.98 0.0M
2021-04-20 108.90 109.42 106.98 107.24 0.0M
2021-04-19 110.38 111.66 108.28 108.44 0.0M
2021-04-16 111.62 113.10 111.28 112.30 0.0M
2021-04-15 113.00 113.92 111.06 111.64 0.0M
2021-04-14 112.82 114.42 112.34 113.10 0.0M
2021-04-13 113.92 114.26 111.86 112.16 0.0M
2021-04-12 116.84 117.28 113.70 114.22 0.0M
2021-04-09 117.38 117.66 116.00 117.58 0.0M
2021-04-08 118.48 119.30 116.42 116.80 0.0M
2021-04-07 118.50 118.92 116.28 116.36 0.0M
2021-04-06 122.86 122.86 120.72 121.84 0.0M
2021-04-01 114.98 120.86 114.60 119.06 0.0M
2021-03-31 108.90 113.38 108.90 112.90 0.0M
2021-03-30 107.30 108.74 105.80 108.02 0.0M
2021-03-29 109.28 110.34 105.94 106.28 0.0M
2021-03-26 104.18 108.34 101.32 108.34 0.0M
2021-03-25 102.82 103.04 98.74 101.68 0.0M
2021-03-24 102.08 106.04 102.06 104.62 0.0M
2021-03-23 99.92 102.00 98.42 98.90 0.0M
2021-03-22 96.79 100.90 96.79 100.90 0.0M
2021-03-19 97.33 97.57 94.54 97.54 0.0M
2021-03-18 99.51 99.93 97.96 99.07 0.0M
2021-03-17 99.70 99.70 97.35 98.97 0.0M
2021-03-16 97.00 101.78 96.75 100.94 0.0M
2021-03-15 95.99 97.17 95.03 96.13 0.0M
2021-03-12 97.80 97.80 94.88 94.88 0.0M
2021-03-11 95.84 98.49 95.79 98.49 0.0M
2021-03-10 95.80 98.17 95.19 96.27 0.0M
2021-03-09 91.50 95.28 90.54 94.69 0.0M
2021-03-08 95.20 95.74 92.77 93.77 0.0M
2021-03-05 89.89 93.70 89.00 89.43 0.0M
2021-03-04 95.27 95.95 92.32 92.32 0.0M
2021-03-03 98.70 99.26 97.06 98.68 0.0M
2021-03-02 101.30 102.02 98.04 98.04 0.0M
2021-03-01 100.66 101.08 99.72 100.54 0.0M
2021-02-26 92.76 98.85 92.20 98.85 0.0M
2021-02-25 101.86 101.86 96.80 96.80 0.0M
2021-02-24 95.19 96.84 95.03 96.65 0.0M
2021-02-23 96.10 96.10 91.77 94.90 0.0M
2021-02-22 97.41 98.10 96.58 96.59 0.0M
2021-02-19 97.02 102.16 96.67 102.16 0.0M
2021-02-18 96.08 96.16 93.95 93.95 0.0M
2021-02-17 98.68 98.68 94.43 94.43 0.0M
2021-02-16 98.45 99.81 97.41 98.64 0.0M
2021-02-15 97.30 98.29 97.07 97.45 0.0M
2021-02-12 93.87 97.00 92.73 95.97 0.0M
2021-02-11 87.50 92.49 87.50 92.49 0.0M
2021-02-10 88.15 88.15 87.05 87.68 0.0M
2021-02-09 88.43 88.50 87.38 87.38 0.0M
2021-02-08 84.88 85.88 84.24 85.74 0.0M
2021-02-05 87.13 87.58 84.40 84.40 0.0M
2021-02-04 83.64 86.15 83.30 85.98 0.0M
2021-02-03 87.27 87.27 84.27 84.52 0.0M
2021-02-02 85.64 85.73 85.02 85.02 0.0M
2021-02-01 81.37 82.83 80.33 82.81 0.0M
2021-01-29 82.21 83.33 80.51 80.66 0.0M
2021-01-28 80.57 84.50 79.66 83.71 0.0M
2021-01-27 86.31 86.50 83.95 84.28 0.0M
2021-01-26 89.40 91.11 87.65 87.84 0.0M
2021-01-25 88.65 90.76 88.12 89.39 0.0M
2021-01-22 88.93 89.99 88.10 88.10 0.0M
2021-01-21 90.05 90.77 88.16 88.16 0.0M
2021-01-20 91.10 91.51 87.72 87.72 0.0M
2021-01-19 86.65 87.17 86.02 87.12 0.0M
2021-01-18 85.17 86.08 85.17 85.53 0.0M
2021-01-15 87.00 87.15 84.11 84.74 0.0M
2021-01-14 81.88 87.14 81.13 87.05 0.0M
2021-01-13 82.84 82.84 81.58 81.62 0.0M
2021-01-12 81.11 82.80 80.95 82.24 0.0M
2021-01-11 76.75 79.60 76.75 79.60 0.0M
2021-01-08 78.61 79.19 77.55 79.19 0.0M
2021-01-07 75.28 77.36 74.66 76.72 0.0M
2021-01-06 70.82 74.40 70.82 74.19 0.0M
2021-01-05 71.62 72.58 70.99 72.16 0.0M
2021-01-04 70.60 72.28 70.16 71.19 0.0M