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
2023-12-29 147.00 148.16 147.00 147.78 0.0M
2023-12-28 147.34 148.22 147.00 147.24 0.0M
2023-12-27 147.26 147.72 147.12 147.72 0.0M
2023-12-22 145.90 147.60 145.72 147.02 0.0M
2023-12-21 144.90 146.92 144.70 146.24 0.0M
2023-12-20 148.34 148.34 146.46 147.16 0.0M
2023-12-19 145.98 146.98 145.98 146.92 0.0M
2023-12-18 148.00 148.82 144.42 145.36 0.0M
2023-12-15 148.18 150.20 147.58 149.60 0.0M
2023-12-14 145.44 147.06 144.70 146.52 0.0M
2023-12-13 146.44 146.44 144.34 144.56 0.0M
2023-12-12 144.14 146.42 142.84 146.14 0.0M
2023-12-11 137.60 144.14 137.50 144.14 0.0M
2023-12-08 136.76 137.98 135.90 135.90 0.0M
2023-12-07 134.60 135.40 134.38 135.40 0.0M
2023-12-06 136.40 136.40 135.56 135.56 0.0M
2023-12-05 135.32 136.80 135.32 135.56 0.0M
2023-12-04 138.82 138.82 134.56 135.32 0.0M
2023-12-01 136.96 139.38 136.68 139.38 0.0M
2023-11-30 136.64 137.40 134.90 135.64 0.0M
2023-11-29 135.46 138.54 135.32 137.68 0.0M
2023-11-28 138.14 138.14 134.72 136.18 0.0M
2023-11-27 136.14 137.96 136.14 137.54 0.0M
2023-11-24 137.02 137.70 136.82 137.36 0.0M
2023-11-23 137.24 137.78 137.02 137.78 0.0M
2023-11-22 136.98 140.00 136.18 137.24 0.0M
2023-11-21 138.30 139.14 136.04 136.14 0.0M
2023-11-20 135.82 136.90 135.76 136.90 0.0M
2023-11-17 133.00 136.18 131.50 134.86 0.0M
2023-11-16 142.00 144.56 141.90 143.00 0.0M
2023-11-15 142.40 143.92 142.34 143.92 0.0M
2023-11-14 140.52 141.52 139.64 141.52 0.0M
2023-11-13 140.16 140.86 139.66 140.12 0.0M
2023-11-10 134.60 138.50 133.62 138.50 0.0M
2023-11-09 134.62 137.10 134.62 137.10 0.0M
2023-11-08 132.06 134.10 132.06 134.10 0.0M
2023-11-07 130.76 132.68 130.56 132.68 0.0M
2023-11-06 129.70 130.76 129.70 130.56 0.0M
2023-11-03 129.88 132.00 129.88 130.78 0.0M
2023-11-02 127.32 130.46 127.32 130.36 0.0M
2023-11-01 125.40 126.84 124.60 126.84 0.0M
2023-10-31 121.86 124.44 121.86 124.40 0.0M
2023-10-30 124.72 125.76 122.96 122.96 0.0M
2023-10-27 124.50 125.58 123.60 125.06 0.0M
2023-10-26 121.32 126.32 121.00 124.86 0.0M
2023-10-25 126.94 126.94 124.88 125.18 0.0M
2023-10-24 127.68 127.68 126.38 126.38 0.0M
2023-10-23 126.82 126.82 124.62 126.22 0.0M
2023-10-20 126.08 127.50 126.08 127.00 0.0M
2023-10-19 131.02 134.26 128.22 128.70 0.0M
2023-10-18 133.06 134.76 132.42 134.30 0.0M
2023-10-17 134.00 134.00 133.90 133.90 0.0M
2023-10-16 134.76 135.00 132.86 134.12 0.0M
2023-10-13 137.50 140.44 136.04 136.04 0.0M
2023-10-12 134.98 140.44 134.98 139.72 0.0M
2023-10-11 133.60 133.62 133.60 133.62 0.0M
2023-10-10 134.00 134.32 134.00 134.24 0.0M
2023-10-09 131.28 132.24 131.16 132.24 0.0M
2023-10-06 131.84 132.72 128.86 132.04 0.0M
2023-10-05 132.00 132.00 131.62 131.62 0.0M
2023-10-04 129.80 131.96 129.54 131.64 0.0M
2023-10-03 133.42 133.42 131.42 131.42 0.0M
2023-10-02 132.82 134.16 131.96 134.16 0.0M
2023-09-29 130.14 132.90 130.14 131.70 0.0M
2023-09-28 128.14 130.44 127.00 130.44 0.0M
2023-09-27 127.82 128.00 127.80 127.92 0.0M
2023-09-26 127.46 128.22 127.26 127.56 0.0M
2023-09-25 128.18 129.34 128.18 129.34 0.0M
2023-09-22 126.94 129.44 126.94 129.44 0.0M
2023-09-21 127.60 128.18 126.42 127.58 0.0M
2023-09-20 129.16 129.32 128.78 129.16 0.0M
2023-09-19 131.68 131.68 128.34 128.84 0.0M
2023-09-18 130.64 131.72 128.62 131.72 0.0M
2023-09-15 137.14 137.14 129.64 129.68 0.0M
2023-09-14 134.82 137.80 134.82 135.84 0.0M
2023-09-13 133.56 137.00 133.42 137.00 0.0M
2023-09-12 136.22 136.32 134.36 134.84 0.0M
2023-09-11 138.20 139.38 135.24 135.24 0.0M
2023-09-08 137.80 138.20 137.18 137.54 0.0M
2023-09-07 142.02 142.02 136.30 137.40 0.0M
2023-09-06 143.00 143.84 142.28 143.02 0.0M
2023-09-05 142.14 143.68 142.12 143.68 0.0M
2023-09-04 143.00 143.00 141.86 142.94 0.0M
2023-09-01 140.80 142.60 140.76 142.54 0.0M
2023-08-31 138.60 141.22 137.90 140.54 0.0M
2023-08-30 137.92 137.92 136.32 137.64 0.0M
2023-08-29 134.92 137.98 134.00 137.98 0.0M
2023-08-28 134.12 135.04 133.84 133.84 0.0M
2023-08-25 132.54 132.54 131.06 132.34 0.0M
2023-08-24 139.50 139.70 133.84 134.14 0.0M
2023-08-23 137.42 138.22 135.62 136.48 0.0M
2023-08-22 138.00 138.86 137.66 138.02 0.0M
2023-08-21 132.16 133.60 131.78 133.08 0.0M
2023-08-18 129.50 130.92 125.30 128.78 0.0M
2023-08-17 126.52 128.26 126.52 126.58 0.0M
2023-08-16 128.06 129.18 128.06 128.82 0.0M
2023-08-15 130.60 130.60 128.82 129.16 0.0M
2023-08-14 127.20 128.46 125.46 128.36 0.0M
2023-08-11 130.30 131.66 127.38 127.70 0.0M
2023-08-10 132.40 133.40 132.08 132.54 0.0M
2023-08-09 136.14 136.14 132.82 133.54 0.0M
2023-08-08 135.76 137.02 133.66 133.66 0.0M
2023-08-07 133.88 136.00 133.08 135.44 0.0M
2023-08-04 135.00 135.00 133.50 133.86 0.0M
2023-08-03 134.02 134.04 133.22 134.04 0.0M
2023-08-02 135.90 137.22 135.14 135.14 0.0M
2023-08-01 138.68 138.68 136.82 138.32 0.0M
2023-07-31 136.86 138.74 136.84 137.70 0.0M
2023-07-28 133.60 138.44 133.60 138.44 0.0M
2023-07-27 128.52 135.86 128.00 135.86 0.0M
2023-07-26 125.40 125.50 124.62 124.62 0.0M
2023-07-24 122.32 125.42 122.32 123.78 0.0M
2023-07-21 119.82 122.68 119.82 122.68 0.0M
2023-07-20 125.44 125.44 121.50 121.90 0.0M
2023-07-19 128.76 128.92 126.98 127.42 0.0M
2023-07-18 129.34 129.88 127.26 127.26 0.0M
2023-07-17 127.34 128.94 127.30 128.94 0.0M
2023-07-14 127.64 129.06 127.50 129.04 0.0M
2023-07-13 124.12 128.16 124.12 127.20 0.0M
2023-07-12 125.36 126.00 124.70 124.70 0.0M
2023-07-11 128.00 129.28 128.00 128.00 0.0M
2023-07-10 126.68 128.94 125.22 128.86 0.0M
2023-07-07 128.20 128.96 128.14 128.62 0.0M
2023-07-06 130.76 130.76 128.10 128.10 0.0M
2023-07-05 132.42 132.76 131.58 131.94 0.0M
2023-07-04 133.78 133.80 131.94 133.80 0.0M
2023-07-03 132.98 133.60 131.46 131.48 0.0M
2023-06-30 132.08 133.52 131.60 132.08 0.0M
2023-06-29 133.02 133.18 132.08 133.18 0.0M
2023-06-28 132.76 133.36 130.62 132.58 0.0M
2023-06-27 128.06 129.44 127.76 129.44 0.0M
2023-06-26 125.00 129.00 124.60 128.50 0.0M
2023-06-23 126.98 126.98 124.28 124.28 0.0M
2023-06-22 123.08 126.68 123.08 126.68 0.0M
2023-06-21 126.26 126.26 124.28 124.78 0.0M
2023-06-20 125.28 127.70 125.28 126.72 0.0M
2023-06-19 126.24 127.26 125.84 126.26 0.0M
2023-06-16 126.98 128.38 126.88 126.88 0.0M
2023-06-15 131.22 131.22 126.84 127.96 0.0M
2023-06-14 131.54 131.54 128.42 129.96 0.0M
2023-06-13 130.04 131.48 129.94 131.28 0.0M
2023-06-12 126.68 128.92 126.68 128.92 0.0M
2023-06-09 128.00 128.00 127.26 127.26 0.0M
2023-06-08 125.84 125.84 125.84 125.84 0.0M
2023-06-07 124.36 127.46 124.30 127.46 0.0M
2023-06-06 123.56 126.20 123.56 126.20 0.0M
2023-06-05 125.88 126.10 124.54 125.38 0.0M
2023-06-02 126.04 126.04 124.36 125.12 0.0M
2023-06-01 124.94 125.16 123.26 124.68 0.0M
2023-05-31 126.90 127.50 124.06 124.06 0.0M
2023-05-30 128.82 130.10 127.00 127.90 0.0M
2023-05-29 127.00 128.88 127.00 127.88 0.0M
2023-05-26 120.72 125.60 120.72 125.60 0.0M
2023-05-25 117.16 119.74 116.22 119.58 0.0M
2023-05-24 115.16 115.86 112.50 112.76 0.0M
2023-05-23 116.72 117.74 116.34 116.34 0.0M
2023-05-22 116.08 117.54 115.56 116.86 0.0M
2023-05-19 117.98 119.10 116.86 116.86 0.0M
2023-05-18 115.42 121.70 115.42 121.70 0.0M
2023-05-17 110.76 115.18 110.76 114.88 0.0M
2023-05-16 111.20 112.88 111.10 112.88 0.0M
2023-05-15 107.64 109.10 106.66 109.10 0.0M
2023-05-12 107.08 107.08 106.12 106.70 0.0M
2023-05-11 105.36 106.14 104.90 104.90 0.0M
2023-05-10 103.66 105.46 103.28 105.46 0.0M
2023-05-09 106.00 106.00 103.18 103.76 0.0M
2023-05-08 104.82 105.60 104.82 105.16 0.0M
2023-05-05 101.30 104.22 101.26 104.22 0.0M
2023-05-04 102.08 102.64 102.02 102.02 0.0M
2023-05-03 102.28 102.36 101.50 102.00 0.0M
2023-05-02 103.38 103.38 101.56 101.86 0.0M
2023-04-28 101.90 101.90 101.32 101.32 0.0M
2023-04-27 100.36 100.84 100.00 100.84 0.0M
2023-04-26 101.50 101.50 99.50 100.36 0.0M
2023-04-25 102.26 102.66 102.06 102.50 0.0M
2023-04-24 103.54 103.54 102.60 102.60 0.0M
2023-04-21 104.20 104.24 103.00 103.24 0.0M
2023-04-20 100.16 104.46 100.02 104.46 0.0M
2023-04-19 99.92 100.18 99.50 100.04 0.0M
2023-04-18 102.00 103.18 101.74 101.80 0.0M
2023-04-17 102.60 102.60 99.44 100.42 0.0M
2023-04-14 102.82 102.84 102.02 102.52 0.0M
2023-04-13 103.60 103.70 101.98 102.14 0.0M
2023-04-12 106.16 107.08 104.08 104.18 0.0M
2023-04-11 107.20 107.58 106.70 107.14 0.0M
2023-04-06 106.00 106.78 103.00 104.88 0.0M
2023-04-05 109.72 109.72 106.74 107.10 0.0M
2023-04-04 112.36 112.50 109.50 109.76 0.0M
2023-04-03 113.66 113.66 111.52 111.54 0.0M
2023-03-31 112.40 112.74 111.70 112.74 0.0M
2023-03-30 111.18 112.92 110.76 112.44 0.0M
2023-03-29 108.66 109.86 107.70 109.86 0.0M
2023-03-28 109.62 109.88 107.88 107.88 0.0M
2023-03-27 110.56 111.80 110.34 110.38 0.0M
2023-03-24 113.28 113.92 110.24 110.70 0.0M
2023-03-23 114.48 114.48 113.86 113.86 0.0M
2023-03-22 111.50 112.00 111.32 111.56 0.0M
2023-03-21 115.60 116.16 111.12 111.12 0.0M
2023-03-20 113.62 115.64 113.62 115.28 0.0M
2023-03-17 115.50 116.30 115.16 115.16 0.0M
2023-03-16 113.22 114.46 110.66 114.08 0.0M
2023-03-15 113.32 113.32 110.58 110.86 0.0M
2023-03-14 109.04 112.86 108.48 111.98 0.0M
2023-03-13 108.02 108.46 106.00 107.02 0.0M
2023-03-10 110.94 111.04 108.42 110.96 0.0M
2023-03-09 113.02 113.96 111.08 113.88 0.0M
2023-03-08 111.00 112.70 110.82 112.08 0.0M
2023-03-07 111.22 111.22 110.00 110.02 0.0M
2023-03-06 111.56 113.58 111.56 113.08 0.0M
2023-03-03 111.82 112.40 110.62 110.66 0.0M
2023-03-02 109.70 109.92 108.70 109.02 0.0M
2023-03-01 111.96 111.96 109.20 109.88 0.0M
2023-02-28 105.18 110.66 105.18 109.54 0.0M
2023-02-27 106.70 107.04 106.20 106.20 0.0M
2023-02-24 105.68 105.68 105.16 105.16 0.0M
2023-02-23 106.84 107.00 104.34 104.34 0.0M
2023-02-22 104.74 105.10 103.86 104.24 0.0M
2023-02-21 107.22 107.30 106.06 106.60 0.0M
2023-02-20 108.58 108.60 108.18 108.24 0.0M
2023-02-17 108.56 110.52 106.80 107.24 0.0M
2023-02-16 112.82 112.82 109.78 109.78 0.0M
2023-02-15 109.82 110.00 108.02 109.84 0.0M
2023-02-14 108.52 109.16 107.18 108.24 0.0M
2023-02-13 108.06 108.48 108.06 108.08 0.0M
2023-02-10 107.00 107.06 106.48 106.76 0.0M
2023-02-09 109.04 109.92 109.04 109.12 0.0M
2023-02-08 112.02 112.90 109.04 109.04 0.0M
2023-02-07 110.80 110.80 110.40 110.40 0.0M
2023-02-06 110.98 110.98 109.12 110.78 0.0M
2023-02-03 112.90 113.44 111.82 113.44 0.0M
2023-02-02 108.70 112.72 108.16 112.72 0.0M
2023-02-01 102.56 105.54 101.60 105.28 0.0M
2023-01-31 99.86 101.40 98.58 101.40 0.0M
2023-01-30 103.20 103.20 99.64 101.22 0.0M
2023-01-27 103.14 104.76 102.46 103.24 0.0M
2023-01-26 104.00 105.16 103.74 104.62 0.0M
2023-01-25 103.22 103.22 101.86 102.40 0.0M
2023-01-24 105.18 105.18 104.10 104.10 0.0M
2023-01-23 99.40 103.34 98.20 103.34 0.0M
2023-01-20 97.88 99.25 97.88 99.25 0.0M
2023-01-19 100.70 100.98 98.86 98.86 0.0M
2023-01-18 100.74 103.34 100.74 102.10 0.0M
2023-01-17 100.90 101.22 99.94 100.62 0.0M
2023-01-16 102.00 102.00 100.32 101.42 0.0M
2023-01-13 99.49 100.78 99.32 100.78 0.0M
2023-01-12 102.16 102.52 101.54 101.54 0.0M
2023-01-11 99.64 100.82 99.02 100.78 0.0M
2023-01-10 98.68 99.66 98.68 99.46 0.0M
2023-01-09 99.18 100.44 99.18 100.44 0.0M
2023-01-06 92.63 95.80 92.63 95.80 0.0M
2023-01-05 92.43 93.77 92.43 93.77 0.0M
2023-01-04 91.99 93.30 91.38 93.30 0.0M
2023-01-03 93.09 94.68 92.06 92.06 0.0M
2023-01-02 92.42 93.99 91.84 92.88 0.0M