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
2024-12-30 160.72 160.72 157.50 157.94 0.0M
2024-12-27 158.92 160.76 157.98 159.36 0.0M
2024-12-23 158.84 160.10 157.00 159.06 0.0M
2024-12-20 155.58 156.78 151.92 156.78 0.0M
2024-12-19 154.82 157.92 154.82 156.86 0.0M
2024-12-18 161.18 165.82 159.92 165.82 0.0M
2024-12-17 160.90 162.68 160.10 162.08 0.0M
2024-12-16 161.38 163.06 160.54 162.10 0.0M
2024-12-13 161.38 162.08 159.96 161.26 0.0M
2024-12-12 162.28 162.68 159.30 161.56 0.0M
2024-12-11 160.38 163.50 160.30 162.92 0.0M
2024-12-10 162.28 164.14 160.90 160.90 0.0M
2024-12-09 165.14 165.14 161.26 163.26 0.0M
2024-12-06 162.34 163.46 162.00 163.44 0.0M
2024-12-05 168.52 169.12 164.94 165.22 0.0M
2024-12-04 174.88 177.50 172.70 172.80 0.0M
2024-12-03 175.34 175.34 173.10 174.02 0.0M
2024-12-02 166.38 174.38 165.50 174.38 0.0M
2024-11-29 166.96 167.74 165.82 167.28 0.0M
2024-11-28 165.04 166.32 165.04 166.08 0.0M
2024-11-27 164.80 164.80 160.64 160.64 0.0M
2024-11-26 166.42 166.72 164.58 164.66 0.0M
2024-11-25 168.94 169.22 163.82 167.06 0.0M
2024-11-22 168.52 169.22 166.88 167.02 0.0M
2024-11-21 161.00 162.74 160.00 162.74 0.0M
2024-11-20 159.62 160.52 158.48 159.42 0.0M
2024-11-19 162.82 163.24 158.28 159.68 0.0M
2024-11-18 159.46 162.08 158.00 162.08 0.0M
2024-11-15 165.46 165.46 158.50 161.14 0.0M
2024-11-14 172.30 176.68 172.30 175.46 0.0M
2024-11-13 175.74 176.12 173.56 173.56 0.0M
2024-11-12 176.98 178.30 175.94 176.26 0.0M
2024-11-11 180.24 180.98 176.94 177.28 0.0M
2024-11-08 181.14 182.24 178.92 180.14 0.0M
2024-11-07 175.00 178.00 175.00 178.00 0.0M
2024-11-06 178.48 178.48 172.78 174.26 0.0M
2024-11-05 167.78 171.36 167.70 171.36 0.0M
2024-11-04 167.74 169.82 166.38 168.16 0.0M
2024-11-01 167.50 170.88 167.50 170.88 0.0M
2024-10-31 169.34 171.20 166.16 166.16 0.0M
2024-10-30 176.00 176.00 170.96 170.96 0.0M
2024-10-29 171.52 174.08 171.52 174.08 0.0M
2024-10-28 174.52 175.58 171.72 171.74 0.0M
2024-10-25 170.62 173.98 170.12 173.82 0.0M
2024-10-24 175.28 175.88 170.52 170.88 0.0M
2024-10-23 169.76 170.10 168.76 169.48 0.0M
2024-10-22 170.10 170.40 169.40 170.30 0.0M
2024-10-21 171.00 171.34 170.70 171.20 0.0M
2024-10-18 169.38 172.20 169.38 170.80 0.0M
2024-10-17 176.02 176.62 173.04 173.04 0.0M
2024-10-16 177.78 179.06 171.40 171.40 0.0M
2024-10-15 196.32 196.88 179.46 179.46 0.0M
2024-10-14 186.66 195.52 186.66 194.76 0.0M
2024-10-11 186.34 188.56 185.16 187.76 0.0M
2024-10-10 187.34 187.60 183.82 186.42 0.0M
2024-10-09 182.84 186.72 182.84 186.72 0.0M
2024-10-08 182.60 184.64 181.74 183.72 0.0M
2024-10-07 183.92 183.92 181.98 183.26 0.0M
2024-10-04 181.14 187.22 181.12 182.76 0.0M
2024-10-03 182.20 182.70 179.58 182.44 0.0M
2024-10-02 178.24 185.08 177.16 185.08 0.0M
2024-10-01 181.82 183.32 175.30 177.02 0.0M
2024-09-30 183.68 184.06 179.44 180.98 0.0M
2024-09-27 188.04 188.50 183.88 183.88 0.0M
2024-09-26 185.52 190.00 183.42 183.46 0.0M
2024-09-25 175.00 178.28 174.60 177.58 0.0M
2024-09-24 175.08 177.22 174.68 175.70 0.0M
2024-09-23 174.52 174.90 173.22 174.00 0.0M
2024-09-20 175.20 176.12 170.38 171.68 0.0M
2024-09-19 171.98 175.74 170.62 175.74 0.0M
2024-09-18 169.62 170.74 169.20 169.26 0.0M
2024-09-17 167.44 171.00 167.40 170.16 0.0M
2024-09-16 170.22 170.28 164.50 167.22 0.0M
2024-09-13 166.34 169.76 165.56 169.10 0.0M
2024-09-12 169.64 169.78 163.82 164.50 0.0M
2024-09-11 160.06 164.60 159.36 161.80 0.0M
2024-09-10 160.64 161.14 159.52 159.86 0.0M
2024-09-09 159.98 161.38 158.50 159.60 0.0M
2024-09-06 161.58 162.36 156.78 158.00 0.0M
2024-09-05 164.82 164.82 161.38 161.38 0.0M
2024-09-04 163.50 165.16 161.00 164.72 0.0M
2024-09-03 176.70 176.90 167.54 167.56 0.0M
2024-09-02 178.42 179.16 177.78 179.16 0.0M
2024-08-30 174.96 178.58 174.40 175.78 0.0M
2024-08-29 172.26 178.78 171.76 178.20 0.0M
2024-08-28 175.74 176.10 171.84 173.22 0.0M
2024-08-27 176.00 176.40 173.08 174.76 0.0M
2024-08-26 180.66 182.04 175.66 175.94 0.0M
2024-08-23 181.86 184.12 179.72 182.18 0.0M
2024-08-22 187.48 188.32 184.26 184.26 0.0M
2024-08-21 186.80 188.62 185.42 188.62 0.0M
2024-08-20 190.78 191.56 184.72 186.86 0.0M
2024-08-19 187.78 188.02 183.90 186.30 0.0M
2024-08-16 190.00 190.20 183.34 187.80 0.0M
2024-08-15 184.98 190.72 183.06 190.72 0.0M
2024-08-14 183.14 184.98 179.06 183.50 0.0M
2024-08-13 178.92 181.30 177.00 181.30 0.0M
2024-08-12 176.00 179.04 174.50 177.32 0.0M
2024-08-09 175.98 178.08 172.88 174.00 0.0M
2024-08-08 166.54 173.38 161.80 173.22 0.0M
2024-08-07 169.98 173.62 169.22 171.62 0.0M
2024-08-06 171.92 172.06 166.48 169.16 0.0M
2024-08-05 147.98 166.96 146.00 166.48 0.0M
2024-08-02 175.86 175.94 167.58 168.82 0.0M
2024-08-01 194.74 195.52 184.10 184.84 0.0M
2024-07-31 187.84 192.52 186.30 192.52 0.0M
2024-07-30 190.00 192.24 186.12 186.12 0.0M
2024-07-29 192.48 194.70 189.54 189.54 0.0M
2024-07-26 187.60 190.52 187.00 188.88 0.0M
2024-07-25 192.70 193.00 185.04 189.48 0.0M
2024-07-24 200.25 200.35 193.38 193.82 0.0M
2024-07-23 205.65 207.00 201.70 201.70 0.0M
2024-07-22 194.84 202.25 192.08 199.24 0.0M
2024-07-19 199.46 201.10 196.48 196.60 0.0M
2024-07-18 206.20 206.25 196.00 196.16 0.0M
2024-07-17 221.05 222.35 208.00 209.60 0.0M
2024-07-16 226.40 227.25 223.10 224.50 0.0M
2024-07-15 225.90 227.75 224.35 226.65 0.0M
2024-07-12 222.70 226.25 221.05 226.10 0.0M
2024-07-11 234.75 235.30 227.25 227.25 0.0M
2024-07-10 232.35 234.45 231.80 234.00 0.0M
2024-07-09 228.80 233.00 228.10 230.75 0.0M
2024-07-08 224.30 227.70 224.30 227.30 0.0M
2024-07-05 225.60 227.55 223.10 223.20 0.0M
2024-07-04 227.75 228.00 226.05 227.90 0.0M
2024-07-03 224.60 225.15 223.85 224.50 0.0M
2024-07-02 220.55 223.35 219.30 222.90 0.0M
2024-07-01 220.75 221.95 217.05 219.95 0.0M
2024-06-28 218.85 224.35 218.00 222.25 0.0M
2024-06-27 219.65 223.25 216.90 216.90 0.0M
2024-06-26 220.00 221.05 218.50 218.50 0.0M
2024-06-25 214.40 218.85 213.75 218.85 0.0M
2024-06-24 220.65 220.65 215.05 216.45 0.0M
2024-06-21 224.80 225.30 219.30 221.25 0.0M
2024-06-20 233.70 234.70 225.15 227.60 0.0M
2024-06-19 232.95 232.95 230.20 231.30 0.0M
2024-06-18 225.90 229.80 225.75 228.90 0.0M
2024-06-17 222.65 223.70 221.00 223.20 0.0M
2024-06-14 221.65 222.00 219.35 220.25 0.0M
2024-06-13 222.15 222.15 214.70 219.15 0.0M
2024-06-12 214.10 218.60 213.50 218.60 0.0M
2024-06-11 212.00 213.05 211.50 212.25 0.0M
2024-06-10 206.05 212.20 205.00 212.00 0.0M
2024-06-07 204.00 207.05 203.65 204.65 0.0M
2024-06-06 205.05 206.70 202.25 203.45 0.0M
2024-06-05 196.46 205.30 196.46 205.20 0.0M
2024-06-04 196.66 197.08 192.98 193.08 0.0M
2024-06-03 199.50 200.70 194.92 194.92 0.0M
2024-05-31 199.00 199.94 194.90 194.90 0.0M
2024-05-30 201.50 201.95 200.20 200.50 0.0M
2024-05-29 203.40 203.85 201.45 203.65 0.0M
2024-05-28 204.25 205.15 203.35 204.80 0.0M
2024-05-27 205.85 205.85 202.40 202.40 0.0M
2024-05-24 203.00 205.50 201.55 205.40 0.0M
2024-05-23 205.80 206.85 203.00 205.35 0.0M
2024-05-22 203.05 204.50 201.05 201.65 0.0M
2024-05-21 202.20 203.45 199.66 201.75 0.0M
2024-05-20 195.92 202.40 195.92 202.40 0.0M
2024-05-17 194.24 200.90 194.24 196.88 0.0M
2024-05-16 199.00 201.55 199.00 199.84 0.0M
2024-05-15 194.04 197.76 193.72 197.16 0.0M
2024-05-14 191.76 193.50 189.56 193.28 0.0M
2024-05-13 195.64 195.64 190.42 191.40 0.0M
2024-05-10 192.04 196.70 191.82 194.86 0.0M
2024-05-09 193.02 193.26 191.84 192.04 0.0M
2024-05-08 192.76 193.16 190.46 191.44 0.0M
2024-05-07 194.20 194.20 193.80 193.80 0.0M
2024-05-06 190.04 191.98 188.96 191.92 0.0M
2024-05-03 185.78 190.32 184.56 189.92 0.0M
2024-05-02 183.16 185.42 182.14 183.58 0.0M
2024-04-30 191.28 192.60 189.02 189.56 0.0M
2024-04-29 190.74 191.30 188.74 189.74 0.0M
2024-04-26 185.24 189.72 184.62 189.60 0.0M
2024-04-25 181.18 183.96 180.96 181.90 0.0M
2024-04-24 183.34 185.72 181.90 182.54 0.0M
2024-04-23 177.60 180.26 176.90 179.76 0.0M
2024-04-22 179.46 180.92 175.86 176.32 0.0M
2024-04-19 180.94 182.04 179.30 179.30 0.0M
2024-04-18 189.28 189.28 183.50 185.70 0.0M
2024-04-17 192.66 195.06 189.26 189.26 0.0M
2024-04-16 192.82 197.48 192.82 197.08 0.0M
2024-04-15 196.18 199.66 196.02 199.14 0.0M
2024-04-12 200.20 201.05 195.16 195.88 0.0M
2024-04-11 194.42 195.64 193.72 195.24 0.0M
2024-04-10 193.30 196.06 191.34 195.26 0.0M
2024-04-09 193.20 193.92 192.00 192.12 0.0M
2024-04-08 192.84 196.48 190.88 192.56 0.0M
2024-04-05 187.88 192.36 187.34 192.36 0.0M
2024-04-04 192.28 195.62 191.28 191.60 0.0M
2024-04-03 190.78 192.94 189.68 192.36 0.0M
2024-04-02 194.48 195.26 189.56 190.22 0.0M
2024-03-28 192.46 192.54 188.94 189.80 0.0M
2024-03-27 191.20 192.46 188.52 190.44 0.0M
2024-03-26 194.30 194.30 192.24 192.28 0.0M
2024-03-25 194.28 194.28 192.00 193.58 0.0M
2024-03-22 196.12 196.12 192.80 193.32 0.0M
2024-03-21 192.12 197.56 191.70 196.92 0.0M
2024-03-20 183.58 186.48 183.58 185.06 0.0M
2024-03-19 183.80 185.00 181.88 183.82 0.0M
2024-03-18 183.32 185.84 183.32 185.08 0.0M
2024-03-15 184.82 184.82 182.18 182.94 0.0M
2024-03-14 184.58 185.22 183.28 185.22 0.0M
2024-03-13 188.50 188.50 183.32 183.32 0.0M
2024-03-12 185.32 186.96 183.32 184.80 0.0M
2024-03-11 187.18 188.70 181.00 183.90 0.0M
2024-03-08 194.08 195.82 190.90 191.00 0.0M
2024-03-07 194.62 197.52 193.76 195.34 0.0M
2024-03-06 191.18 194.70 191.18 194.00 0.0M
2024-03-05 191.92 193.72 189.18 192.58 0.0M
2024-03-04 193.46 196.54 193.46 195.32 0.0M
2024-03-01 187.44 192.52 186.60 192.50 0.0M
2024-02-29 181.46 184.50 181.46 183.28 0.0M
2024-02-28 183.20 184.10 181.42 182.98 0.0M
2024-02-27 187.08 189.10 186.54 186.56 0.0M
2024-02-26 181.32 185.52 181.32 185.52 0.0M
2024-02-23 184.10 185.70 182.16 182.76 0.0M
2024-02-22 182.16 185.54 181.40 185.02 0.0M
2024-02-21 174.04 175.22 170.64 174.68 0.0M
2024-02-20 185.50 185.50 173.60 173.60 0.0M
2024-02-19 185.80 187.02 185.00 186.36 0.0M
2024-02-16 195.98 198.74 185.04 188.94 0.0M
2024-02-15 174.48 175.08 173.26 174.68 0.0M
2024-02-14 169.50 174.36 169.50 172.84 0.0M
2024-02-13 172.30 172.30 166.44 168.98 0.0M
2024-02-12 172.74 174.14 171.70 173.64 0.0M
2024-02-09 162.50 169.48 161.80 169.00 0.0M
2024-02-08 159.34 162.62 158.16 161.48 0.0M
2024-02-07 156.76 159.50 156.28 158.98 0.0M
2024-02-06 159.46 160.52 157.94 158.28 0.0M
2024-02-05 155.98 158.16 155.98 158.16 0.0M
2024-02-02 154.70 155.90 153.36 155.90 0.0M
2024-02-01 152.94 154.30 152.40 152.40 0.0M
2024-01-31 152.82 152.82 148.94 150.08 0.0M
2024-01-30 155.90 155.98 154.46 154.60 0.0M
2024-01-29 154.18 154.84 153.88 154.32 0.0M
2024-01-26 155.70 156.54 154.46 155.76 0.0M
2024-01-25 159.18 163.86 159.18 162.52 0.0M
2024-01-24 155.28 160.24 155.28 160.20 0.0M
2024-01-23 154.82 155.74 153.24 153.32 0.0M
2024-01-22 154.52 156.24 154.38 154.80 0.0M
2024-01-19 148.44 151.58 148.44 150.84 0.0M
2024-01-18 140.90 147.06 140.90 147.06 0.0M
2024-01-17 140.38 141.44 138.96 139.82 0.0M
2024-01-16 137.46 140.82 137.44 140.82 0.0M
2024-01-15 139.38 139.38 137.78 138.10 0.0M
2024-01-12 138.12 138.28 137.64 137.78 0.0M
2024-01-11 137.84 138.42 136.02 136.02 0.0M
2024-01-10 138.20 139.32 135.94 136.22 0.0M
2024-01-09 138.20 138.20 136.76 137.56 0.0M
2024-01-08 135.96 138.82 135.74 138.08 0.0M
2024-01-05 136.22 137.34 135.70 136.50 0.0M
2024-01-04 139.60 139.60 136.56 138.16 0.0M
2024-01-03 141.04 141.04 138.50 139.56 0.0M
2024-01-02 146.18 147.04 142.20 143.04 0.0M