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
2022-12-30 90.53 90.53 89.03 89.03 0.0M
2022-12-29 89.01 91.36 89.01 90.65 0.0M
2022-12-28 89.31 90.00 88.61 88.61 0.0M
2022-12-27 93.29 93.29 89.72 90.44 0.0M
2022-12-23 91.50 92.03 89.86 91.04 0.0M
2022-12-22 97.98 97.98 92.13 92.13 0.0M
2022-12-21 97.75 100.32 97.75 100.14 0.0M
2022-12-20 97.00 97.59 96.36 97.51 0.0M
2022-12-19 98.16 98.80 98.14 98.14 0.0M
2022-12-16 97.49 99.34 97.10 98.97 0.0M
2022-12-15 102.98 102.98 98.76 98.76 0.0M
2022-12-14 104.84 105.44 104.84 105.22 0.0M
2022-12-13 104.22 108.90 104.22 107.92 0.0M
2022-12-12 101.16 102.18 101.16 102.02 0.0M
2022-12-09 103.50 103.62 101.94 103.62 0.0M
2022-12-08 101.50 103.14 101.50 102.60 0.0M
2022-12-07 99.58 101.42 98.68 101.42 0.0M
2022-12-06 100.84 101.76 100.30 100.58 0.0M
2022-12-05 100.28 101.34 100.28 101.34 0.0M
2022-12-02 101.90 101.90 98.91 100.90 0.0M
2022-12-01 105.70 105.70 101.26 102.22 0.0M
2022-11-30 99.40 100.44 99.40 100.44 0.0M
2022-11-29 99.68 100.46 99.68 99.75 0.0M
2022-11-28 101.14 101.14 99.84 100.28 0.0M
2022-11-25 103.40 103.92 102.62 102.62 0.0M
2022-11-24 103.38 104.12 103.38 103.52 0.0M
2022-11-23 103.94 103.94 103.68 103.68 0.0M
2022-11-22 102.30 102.66 102.30 102.56 0.0M
2022-11-21 101.70 102.26 100.26 100.26 0.0M
2022-11-18 104.00 106.08 101.36 101.36 0.0M
2022-11-17 102.34 102.34 98.53 100.96 0.0M
2022-11-16 106.00 106.00 101.00 101.98 0.0M
2022-11-15 105.20 108.20 103.44 106.94 0.0M
2022-11-14 105.82 106.78 105.34 106.10 0.0M
2022-11-11 102.50 105.02 101.78 104.64 0.0M
2022-11-10 93.88 100.16 93.88 100.16 0.0M
2022-11-09 96.75 96.75 95.25 95.25 0.0M
2022-11-08 94.22 97.79 94.01 97.54 0.0M
2022-11-07 91.23 93.26 91.23 93.26 0.0M
2022-11-04 88.43 91.64 88.43 90.94 0.0M
2022-11-03 88.95 89.22 88.18 88.83 0.0M
2022-11-02 90.71 92.35 90.69 92.17 0.0M
2022-11-01 90.17 91.02 90.08 91.02 0.0M
2022-10-31 89.50 90.16 89.05 89.05 0.0M
2022-10-28 86.59 90.03 86.32 90.03 0.0M
2022-10-27 88.17 88.29 87.39 88.29 0.0M
2022-10-26 89.30 89.30 89.30 89.30 0.0M
2022-10-25 85.82 88.49 84.70 88.49 0.0M
2022-10-24 84.92 85.22 81.97 84.55 0.0M
2022-10-21 79.94 80.54 79.52 80.26 0.0M
2022-10-20 78.50 79.86 77.98 79.86 0.0M
2022-10-19 77.11 79.20 76.36 78.07 0.0M
2022-10-18 77.11 77.90 75.97 75.97 0.0M
2022-10-17 78.02 79.77 77.02 77.02 0.0M
2022-10-14 81.52 81.60 77.96 78.01 0.0M
2022-10-13 77.20 81.63 74.00 81.63 0.0M
2022-10-12 79.66 79.83 78.56 78.61 0.0M
2022-10-11 80.79 80.79 79.00 79.18 0.0M
2022-10-10 84.90 84.90 80.00 80.82 0.0M
2022-10-07 89.39 90.15 84.93 85.40 0.0M
2022-10-06 89.55 91.12 89.17 91.05 0.0M
2022-10-05 89.78 89.99 88.05 88.67 0.0M
2022-10-04 89.31 90.54 88.91 90.50 0.0M
2022-10-03 84.00 84.78 83.23 84.78 0.0M
2022-09-30 86.33 86.33 83.94 85.91 0.0M
2022-09-29 87.80 88.30 85.67 85.79 0.0M
2022-09-28 86.52 88.51 85.81 88.51 0.0M
2022-09-27 87.87 87.94 85.25 87.33 0.0M
2022-09-26 86.24 88.00 86.24 87.25 0.0M
2022-09-23 86.00 86.19 85.27 85.99 0.0M
2022-09-22 88.13 88.13 86.25 86.52 0.0M
2022-09-21 88.06 90.55 88.06 90.51 0.0M
2022-09-20 90.00 90.00 88.34 88.60 0.0M
2022-09-19 87.52 90.06 87.52 88.92 0.0M
2022-09-16 86.81 88.25 86.81 87.72 0.0M
2022-09-15 90.40 90.72 89.03 89.05 0.0M
2022-09-14 90.60 91.72 90.60 91.32 0.0M
2022-09-13 95.97 96.15 91.47 91.72 0.0M
2022-09-12 94.57 96.12 93.72 95.36 0.0M
2022-09-09 94.25 96.09 93.68 96.09 0.0M
2022-09-08 92.28 93.80 91.76 93.80 0.0M
2022-09-07 90.66 91.59 90.66 91.59 0.0M
2022-09-06 91.60 92.40 90.66 91.67 0.0M
2022-09-05 92.46 92.46 91.33 92.11 0.0M
2022-09-02 92.63 93.42 91.40 92.97 0.0M
2022-09-01 92.53 92.53 89.68 90.62 0.0M
2022-08-31 95.65 96.07 92.13 92.64 0.0M
2022-08-30 97.91 97.91 94.44 94.44 0.0M
2022-08-29 98.15 98.36 96.87 97.14 0.0M
2022-08-26 104.28 104.28 104.28 104.28 0.0M
2022-08-25 102.50 104.72 102.50 104.24 0.0M
2022-08-24 102.86 102.86 101.84 101.84 0.0M
2022-08-23 101.78 103.14 101.00 103.14 0.0M
2022-08-22 103.30 103.30 101.60 102.46 0.0M
2022-08-19 109.48 109.48 103.40 104.84 0.0M
2022-08-18 104.00 107.58 103.70 107.58 0.0M
2022-08-17 107.00 107.00 102.64 102.64 0.0M
2022-08-16 108.26 108.26 106.36 106.60 0.0M
2022-08-15 108.42 108.90 106.94 107.44 0.0M
2022-08-12 102.50 106.70 102.50 106.70 0.0M
2022-08-11 102.16 103.64 101.66 103.64 0.0M
2022-08-10 97.38 100.70 97.38 100.70 0.0M
2022-08-09 105.22 105.74 97.62 98.72 0.0M
2022-08-08 108.02 108.02 104.80 105.34 0.0M
2022-08-05 108.20 109.00 106.00 106.34 0.0M
2022-08-04 107.50 108.10 106.96 107.62 0.0M
2022-08-03 103.26 106.30 102.56 106.30 0.0M
2022-08-02 103.34 103.34 101.94 103.00 0.0M
2022-08-01 104.06 104.30 102.34 103.84 0.0M
2022-07-29 100.50 104.00 100.22 102.64 0.0M
2022-07-28 101.20 102.30 99.86 101.24 0.0M
2022-07-27 98.92 100.04 98.43 100.04 0.0M
2022-07-26 98.42 99.04 97.93 97.93 0.0M
2022-07-25 99.77 100.24 97.92 98.56 0.0M
2022-07-22 100.10 101.90 100.06 100.06 0.0M
2022-07-21 100.90 100.90 99.82 100.78 0.0M
2022-07-20 95.86 100.20 95.21 99.90 0.0M
2022-07-19 92.36 95.22 92.36 95.22 0.0M
2022-07-18 94.86 95.28 93.00 94.55 0.0M
2022-07-15 90.32 92.60 90.32 92.03 0.0M
2022-07-14 88.32 88.53 86.91 86.91 0.0M
2022-07-13 88.09 89.21 86.67 88.24 0.0M
2022-07-12 87.97 89.27 87.24 89.27 0.0M
2022-07-11 89.99 89.99 87.96 88.40 0.0M
2022-07-08 89.10 89.80 89.10 89.80 0.0M
2022-07-07 85.84 88.50 85.71 88.12 0.0M
2022-07-06 84.58 84.58 83.38 84.20 0.0M
2022-07-05 83.09 83.09 80.96 82.26 0.0M
2022-07-04 82.65 82.65 81.71 82.28 0.0M
2022-07-01 86.41 86.41 82.34 82.44 0.0M
2022-06-30 85.94 88.52 85.94 88.52 0.0M
2022-06-29 90.78 90.78 88.19 88.24 0.0M
2022-06-28 93.08 93.08 91.07 91.07 0.0M
2022-06-27 92.98 93.19 92.28 92.65 0.0M
2022-06-24 89.71 91.96 89.47 91.74 0.0M
2022-06-23 89.68 89.84 89.18 89.18 0.0M
2022-06-22 88.33 90.00 87.90 89.66 0.0M
2022-06-21 87.55 89.46 86.59 89.46 0.0M
2022-06-20 85.38 86.99 85.16 86.99 0.0M
2022-06-17 87.10 87.23 84.41 85.74 0.0M
2022-06-16 93.09 93.09 87.35 87.35 0.0M
2022-06-15 93.59 93.64 91.93 92.73 0.0M
2022-06-14 92.40 93.00 92.40 92.80 0.0M
2022-06-13 94.52 94.75 91.94 92.58 0.0M
2022-06-10 102.00 102.14 97.21 97.47 0.0M
2022-06-09 104.08 104.58 103.54 103.60 0.0M
2022-06-08 107.54 107.74 106.28 106.36 0.0M
2022-06-07 105.78 106.38 105.78 106.18 0.0M
2022-06-06 109.18 109.20 108.12 108.34 0.0M
2022-06-03 108.04 108.04 106.76 107.28 0.0M
2022-06-02 108.16 108.16 106.88 107.06 0.0M
2022-06-01 110.46 110.46 107.80 107.80 0.0M
2022-05-31 109.70 112.46 108.28 109.32 0.0M
2022-05-30 113.64 113.64 110.88 111.26 0.0M
2022-05-27 106.98 110.88 106.98 110.88 0.0M
2022-05-26 101.30 105.26 100.30 105.04 0.0M
2022-05-25 99.47 100.64 98.35 99.48 0.0M
2022-05-24 101.00 101.72 98.78 99.08 0.0M
2022-05-23 102.62 103.40 100.16 103.40 0.0M
2022-05-20 103.00 106.46 99.78 99.78 0.0M
2022-05-19 104.72 106.02 103.80 106.02 0.0M
2022-05-18 110.20 111.14 108.56 109.12 0.0M
2022-05-17 107.20 109.32 107.20 109.32 0.0M
2022-05-16 107.16 107.80 105.00 106.44 0.0M
2022-05-13 107.26 107.92 107.10 107.10 0.0M
2022-05-12 98.86 101.66 97.59 101.66 0.0M
2022-05-11 101.64 103.58 100.38 101.68 0.0M
2022-05-10 102.58 103.46 100.44 100.48 0.0M
2022-05-09 105.70 105.70 100.78 100.78 0.0M
2022-05-06 106.66 108.00 105.00 107.22 0.0M
2022-05-05 111.02 111.02 108.86 108.90 0.0M
2022-05-04 108.40 108.54 106.44 106.44 0.0M
2022-05-03 108.00 108.00 105.92 107.54 0.0M
2022-05-02 105.98 106.28 104.50 105.58 0.0M
2022-04-29 108.82 109.80 106.68 108.48 0.0M
2022-04-28 105.90 107.50 105.20 105.86 0.0M
2022-04-27 102.68 106.00 102.60 103.86 0.0M
2022-04-26 106.28 107.10 103.18 103.18 0.0M
2022-04-25 104.50 106.06 102.94 106.06 0.0M
2022-04-22 106.98 107.32 106.12 106.62 0.0M
2022-04-21 108.30 110.20 107.80 109.12 0.0M
2022-04-20 107.90 112.50 107.88 109.30 0.0M
2022-04-19 107.12 108.12 105.50 108.04 0.0M
2022-04-14 108.36 108.60 106.76 106.76 0.0M
2022-04-13 107.30 108.44 105.98 108.44 0.0M
2022-04-12 106.60 109.34 105.66 107.50 0.0M
2022-04-11 110.18 110.38 107.32 107.78 0.0M
2022-04-08 113.14 114.14 110.92 110.98 0.0M
2022-04-07 109.98 111.20 108.90 109.96 0.0M
2022-04-06 112.08 112.08 107.28 107.84 0.0M
2022-04-05 118.62 118.62 111.80 112.14 0.0M
2022-04-04 116.00 117.16 115.58 117.16 0.0M
2022-04-01 121.12 121.12 116.08 116.16 0.0M
2022-03-31 122.64 123.36 121.18 121.84 0.0M
2022-03-30 127.32 127.86 123.26 123.68 0.0M
2022-03-29 127.22 127.22 124.80 125.84 0.0M
2022-03-28 125.56 125.56 122.70 122.70 0.0M
2022-03-25 125.06 127.16 123.40 123.60 0.0M
2022-03-24 120.80 123.90 119.92 123.18 0.0M
2022-03-23 122.10 122.72 121.32 121.86 0.0M
2022-03-22 121.36 124.40 121.36 122.48 0.0M
2022-03-21 122.40 123.00 119.92 121.02 0.0M
2022-03-18 118.56 121.02 118.30 120.96 0.0M
2022-03-17 118.90 119.08 116.68 117.60 0.0M
2022-03-16 115.38 118.40 115.34 117.56 0.0M
2022-03-15 109.80 111.82 108.82 111.74 0.0M
2022-03-14 113.58 114.42 110.00 110.22 0.0M
2022-03-11 113.92 118.04 113.56 114.52 0.0M
2022-03-10 114.68 116.08 111.78 112.18 0.0M
2022-03-09 114.04 116.60 114.04 115.88 0.0M
2022-03-08 108.02 111.14 108.02 110.48 0.0M
2022-03-07 112.90 116.84 111.50 112.88 0.0M
2022-03-04 117.62 118.76 115.10 115.70 0.0M
2022-03-03 119.50 122.28 117.52 118.42 0.0M
2022-03-02 117.36 118.94 116.52 118.90 0.0M
2022-03-01 120.40 120.40 117.98 117.98 0.0M
2022-02-28 118.32 121.80 118.30 121.80 0.0M
2022-02-25 117.80 120.56 116.66 120.40 0.0M
2022-02-24 107.50 114.72 107.50 114.04 0.0M
2022-02-23 115.60 117.66 114.50 114.90 0.0M
2022-02-22 112.24 117.80 111.90 116.20 0.0M
2022-02-21 117.50 117.52 114.18 115.82 0.0M
2022-02-18 120.30 121.14 116.18 116.90 0.0M
2022-02-17 126.98 127.26 120.02 122.42 0.0M
2022-02-16 122.90 123.84 121.02 122.34 0.0M
2022-02-15 116.34 121.54 116.34 121.52 0.0M
2022-02-14 115.02 118.20 114.48 117.62 0.0M
2022-02-11 121.80 122.94 120.78 120.92 0.0M
2022-02-10 126.40 126.76 123.20 124.80 0.0M
2022-02-09 121.98 125.24 121.82 125.24 0.0M
2022-02-08 119.54 120.00 117.48 120.00 0.0M
2022-02-07 118.52 120.24 118.00 120.18 0.0M
2022-02-04 121.48 122.20 115.36 117.02 0.0M
2022-02-03 120.60 123.16 120.36 120.36 0.0M
2022-02-02 125.70 125.70 121.74 121.90 0.0M
2022-02-01 124.90 124.90 118.84 122.78 0.0M
2022-01-31 119.38 121.20 118.30 121.00 0.0M
2022-01-28 118.00 118.00 111.28 115.86 0.0M
2022-01-27 117.02 121.00 116.82 117.98 0.0M
2022-01-26 119.18 123.20 119.16 121.86 0.0M
2022-01-25 120.46 122.00 117.60 118.56 0.0M
2022-01-24 120.00 121.00 115.08 118.28 0.0M
2022-01-21 122.18 124.62 119.94 124.18 0.0M
2022-01-20 126.80 129.14 126.08 128.92 0.0M
2022-01-19 132.62 137.30 128.32 128.70 0.0M
2022-01-18 144.00 146.10 138.54 138.54 0.0M
2022-01-17 146.02 147.12 145.14 145.14 0.0M
2022-01-14 136.80 141.60 135.56 141.60 0.0M
2022-01-13 139.10 144.82 139.10 142.66 0.0M
2022-01-12 133.70 138.00 133.36 136.44 0.0M
2022-01-11 132.40 133.08 129.60 132.48 0.0M
2022-01-10 133.92 133.92 128.12 128.28 0.0M
2022-01-07 137.62 139.24 133.52 134.32 0.0M
2022-01-06 136.50 138.24 134.20 136.92 0.0M
2022-01-05 140.46 141.20 138.20 138.20 0.0M
2022-01-04 141.98 142.70 137.22 137.22 0.0M
2022-01-03 140.02 141.84 139.04 141.14 0.0M