Singapore markets open in 2 hours 24 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,178.99 +521.21 (+0.74%) CMC Crypto 200
1,523.78 +50.04 (+3.39%)
Applied Materials Inc (AP2.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | 25 |
| 04 Jun 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
| 03 Jun 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | - |
| 31 May 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
| 30 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 29 May 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 28 May 2024 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | - |
| 27 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 24 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 23 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 22 May 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
| 22 May 2024 | 0.4 Dividend | |||||
| 21 May 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.00 | - |
| 20 May 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 194.63 | - |
| 17 May 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 193.95 | - |
| 16 May 2024 | 199.02 | 201.20 | 199.02 | 201.20 | 200.80 | 25 |
| 15 May 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.72 | - |
| 14 May 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 190.82 | - |
| 13 May 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.37 | - |
| 10 May 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 190.74 | - |
| 09 May 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 191.68 | - |
| 08 May 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.26 | - |
| 07 May 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.16 | - |
| 06 May 2024 | 189.32 | 189.32 | 189.32 | 189.32 | 188.94 | - |
| 03 May 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.13 | - |
| 02 May 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.36 | - |
| 30 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.42 | - |
| 29 Apr 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 189.76 | - |
| 26 Apr 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.15 | - |
| 25 Apr 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.84 | - |
| 24 Apr 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.46 | - |
| 23 Apr 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 176.79 | - |
| 22 Apr 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.46 | - |
| 19 Apr 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.58 | - |
| 18 Apr 2024 | 188.02 | 188.02 | 188.02 | 188.02 | 187.65 | - |
| 17 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.61 | - |
| 16 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.44 | - |
| 15 Apr 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 194.83 | - |
| 12 Apr 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.13 | - |
| 11 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.01 | - |
| 10 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.42 | - |
| 09 Apr 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 191.86 | - |
| 08 Apr 2024 | 191.38 | 191.38 | 191.38 | 191.38 | 191.00 | - |
| 05 Apr 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.61 | - |
| 04 Apr 2024 | 191.38 | 191.38 | 191.38 | 191.38 | 191.00 | - |
| 03 Apr 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 189.68 | - |
| 02 Apr 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 193.85 | - |
| 28 Mar 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 190.70 | - |
| 27 Mar 2024 | 190.00 | 190.42 | 190.00 | 190.42 | 190.04 | - |
| 26 Mar 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.18 | - |
| 25 Mar 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.14 | - |
| 22 Mar 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 193.97 | - |
| 21 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.62 | - |
| 20 Mar 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.09 | - |
| 19 Mar 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 182.82 | - |
| 18 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 181.94 | - |
| 15 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.24 | - |
| 14 Mar 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 182.76 | - |
| 13 Mar 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.17 | - |
| 12 Mar 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.65 | - |
| 11 Mar 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 186.69 | - |
| 08 Mar 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.40 | - |
| 07 Mar 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.56 | - |
| 06 Mar 2024 | 190.84 | 194.42 | 190.84 | 194.42 | 194.03 | 8 |
| 05 Mar 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 190.64 | - |
| 04 Mar 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 193.83 | - |
| 01 Mar 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.25 | - |
| 29 Feb 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 180.96 | - |
| 28 Feb 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 182.82 | - |
| 27 Feb 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.15 | - |
| 26 Feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 180.66 | - |
| 23 Feb 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.22 | - |
| 22 Feb 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 180.88 | - |
| 21 Feb 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.00 | - |
| 21 Feb 2024 | 0.32 Dividend | |||||
| 20 Feb 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.33 | - |
| 19 Feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 184.61 | - |
| 16 Feb 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 194.79 | - |
| 15 Feb 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 172.76 | - |
| 14 Feb 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 167.74 | - |
| 13 Feb 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.18 | - |
| 12 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.26 | - |
| 09 Feb 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.22 | - |
| 08 Feb 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.21 | - |
| 07 Feb 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.38 | - |
| 06 Feb 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.23 | - |
| 05 Feb 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 154.56 | - |
| 02 Feb 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 153.65 | - |
| 01 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.64 | - |
| 31 Jan 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 151.97 | - |
| 30 Jan 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 154.50 | - |
| 29 Jan 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 152.97 | - |
| 26 Jan 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.25 | - |
| 25 Jan 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 158.43 | - |
| 24 Jan 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 153.65 | - |
| 23 Jan 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.27 | - |
| 22 Jan 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.73 | - |
| 19 Jan 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.17 | - |
| 18 Jan 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.34 | - |
| 17 Jan 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.