Xetra · AP2 · stock
Applied Materials, Inc. (AP2) stock price history
Every Xetra trading session of Applied Materials, Inc. from Dec 28, 2007 to Nov 12, 2026: 4,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AP2 adjusted close, 2007 to 2026
- €640.00
- All time high, 2026
- €644.59
- 52 week high, €173.31 low
- 4,745
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AP2 key facts
- Applied Materials, Inc. (AP2) closed at €355.70 on Nov 12, 2026 on Xetra.
- AP2's all time high close is €640.00, set on Jun 30, 2026; its all time low close is €5.61 on Dec 23, 2008.
- AP2's 52 week range is €173.31 to €644.59.
- AP2 returned +80.1% over the year to Nov 12, 2026 and +171.7% over five years.
- Over ten years AP2 returned +3,999%, +45.0% a year compounded.
- AP2's deepest drawdown was -53.3% from Jun 30, 2026 to Nov 5, 2026.
- DataCedar holds 4,745 daily sessions of AP2 history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AP2 price chart, 2007 to 2026
AP2 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -25.1% |
| 6 months | -0.3% |
| Year to date | +58.8% |
| 1 year | +80.1% |
| 3 years | +163.6% |
| 5 years | +171.7% |
| 10 years | +3,999% |
| Since Dec 28, 2007 | +3,478% |
| Compound annual growth, 18.9 years | +20.9% |
AP2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €640.00 on Jun 30, 2026
- All time low close
- €5.61 on Dec 23, 2008
- 52 week high
- €644.59 on Jun 30, 2026
- 52 week low
- €173.31 on Nov 14, 2025
- Deepest drawdown
- -53.3% from Jun 30, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +343.6% on Dec 29, 2017
- Worst single session
- -21.9% on Sep 26, 2008
- Volatility, 1 year annualised
- 58.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 35.8×
- Best calendar year
- 2017, +348%
- Worst calendar year
- 2008, -44%
AP2 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €220.03 | €644.59 | €220.03 | €355.70 | +58.8% | 542.4K | 217 |
| 2025 | €156.34 | €232.93 | €101.87 | €223.96 | +44.0% | 269.7K | 253 |
| 2024 | €142.73 | €230.63 | €132.50 | €155.53 | +7.8% | 327.8K | 254 |
| 2023 | €89.36 | €146.66 | €88.35 | €144.30 | +67.6% | 254.9K | 255 |
| 2022 | €134.06 | €140.86 | €71.36 | €86.08 | -36.8% | 373.6K | 257 |
| 2021 | €67.02 | €138.83 | €66.61 | €136.24 | +108.2% | 995.5K | 255 |
| 2020 | €50.82 | €70.60 | €31.72 | €65.43 | +27.7% | 575.9K | 254 |
| 2019 | €25.86 | €52.94 | €25.50 | €51.23 | +102.1% | 426.8K | 247 |
| 2018 | €38.58 | €46.23 | €24.04 | €25.34 | -34.8% | 512.1K | 252 |
| 2017 | €8.68 | €39.19 | €8.68 | €38.90 | +348.2% | 169 | 255 |
| 2016 | €8.68 | €8.68 | €8.68 | €8.68 | 0.0% | 0 | 255 |
| 2015 | €8.68 | €8.68 | €8.68 | €8.68 | 0.0% | 0 | 254 |
| 2014 | €8.68 | €8.68 | €8.68 | €8.68 | 0.0% | 0 | 252 |
| 2013 | €8.60 | €8.68 | €8.60 | €8.68 | +0.9% | 0 | 252 |
| 2012 | €8.29 | €8.60 | €8.29 | €8.60 | +3.7% | 0 | 253 |
| 2011 | €8.57 | €9.96 | €8.09 | €8.29 | -3.3% | 5.8K | 256 |
| 2010 | €8.09 | €8.93 | €6.55 | €8.57 | +17.4% | 15.9K | 230 |
| 2009 | €5.61 | €7.39 | €5.61 | €7.30 | +30.2% | 535 | 245 |
| 2008 | €9.94 | €11.30 | €5.61 | €5.61 | -43.6% | 9.4K | 248 |
| 2007 | €9.94 | €9.94 | €9.94 | €9.94 | n/a | 5 | 1 |
AP2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €355.70 | +1.7% |
| October 2026 | €349.75 | -22.0% |
| September 2026 | €448.45 | +14.4% |
| August 2026 | €392.00 | -12.0% |
| July 2026 | €445.64 | -30.4% |
| June 2026 | €640.00 | +66.0% |
| May 2026 | €385.62 | +15.9% |
| April 2026 | €332.70 | +16.2% |
| March 2026 | €286.32 | -9.3% |
| February 2026 | €315.64 | +13.2% |
| January 2026 | €278.73 | +24.5% |
| December 2025 | €223.96 | +4.0% |
About the AP2 data
Daily bars. 4,745 sessions from Dec 28, 2007 to Nov 12, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AAP2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
AP2 share price history
