Stock APPLIED MATERIALS INC
| Price436.450 USD | Change-40.010 (-8.40%) | High475.000 USD | Low436.330 USD | Last updateJul 29, 2026 20:00:00.118 UTC Universal Time Coordinated (UTC)
Please be aware that the time given hereinafter is stated in the Universal Time Coordinated (UTC) format as required by mandatory law. The respective Central European Time (CET) used in Austria, Germany and other central european countries may be obtained by adding one hour, the respective central european summer time (CEST) by adding two hours. |
Quote
436.450
Last update
Jul 29, 2026 20:00:00.118
Bid
450.450
Ask
451.000
Change(1D)
-40.010 (-8.40%)
Previous close
476.460
Open
463.420
High
475.000
Low
436.330
Volume (pieces)
10,166,927
Currency
USD
ISIN
US0382221051
WKN
038222105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
-8.40%
1 week
-21.21%
1 month
-37.17%
1 year
+131.65%
3 years
+187.27%
5 years
+217.42%
Current year
+69.83%
High 52 weeks
739.670
Low 52 weeks
154.465
Vola 1 week
39.76%
Vola 1 Month
94.87%
Vola 3 Months
81.84%
Vola 6 Months
68.98%
Vola 1 Year
58.70%
Vola 3 Years
48.14%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| CHI-X | Jul 29, 2026 | 17:30 | 544.400 EUR | - | 1 | Trade |
| Cboe Europe Equities | Jul 29, 2026 | 17:30 | 397.600 EUR | 1,525,587.30 | 133 | Trade |
| Cboe Europe Equities (NL) | Jul 29, 2026 | 17:30 | 397.950 EUR | 826,526.82 | 88 | Trade |
| EuroTLX | Jul 29, 2026 | 17:45 | 396.850 EUR | 1,640.00 | 2 | Trade |
| London Stock Exchange European Trade Reporting | Jul 29, 2026 | 17:30 | 451.500 USD | 2,271.70 | 33 | Trade |
| Nasdaq | Jul 29, 2026 | 22:00 | 436.450 USD | 4,562,165,686.63 | 282969 | Trade |
| Nasdaq Basic | Jul 29, 2026 | 22:00 | 436.450 USD | 4,065,589,778.17 | 177961 | Trade |
| SIX Swiss Exchange | Jul 29, 2026 | 17:36 | 371.150 CHF | - | 1 | Request for trade |
| SIX Swiss Exchange | Jul 29, 2026 | 17:36 | 452.500 USD | - | 1 | Trade |
| Stuttgart | Jul 29, 2026 | 21:57 | 383.150 EUR | 338,760.00 | 75 | Trade |