Applied Materials Inc.

118

116

411.95

Date Time Volume Order Volume Price
25/08/2026 21:53:35.898 1   411.95
      1 411.95
      1 411.95
25/08/2026 21:44:19.069 170   410.60
      170 410.60
      170 410.60
25/08/2026 21:36:30.214 12   411.15
      12 411.15
      12 411.15
25/08/2026 21:01:14.135 2   410.40
      2 410.40
      2 410.40
25/08/2026 20:56:51.667 25   409.10
      25 409.10
      25 409.10
25/08/2026 20:27:05.851 1   409.80
      1 409.80
      1 409.80
25/08/2026 20:17:50.185 1   409.50
      1 409.50
      1 409.50
25/08/2026 20:15:27.124 15   409.30
      15 409.30
      15 409.30
25/08/2026 20:02:51.595 1   408.45
      1 408.45
      1 408.45
25/08/2026 19:43:22.080 1   410.40
      1 410.40
      1 410.40
25/08/2026 19:36:28.487 5   408.85
      5 408.85
      5 408.85
25/08/2026 19:31:31.208 4   408.25
      4 408.25
      4 408.25
25/08/2026 19:08:26.130 3   410.20
      3 410.20
      3 410.20
25/08/2026 19:00:45.863 11   409.95
      11 409.95
      11 409.95
25/08/2026 18:58:59.566 4   411.20
      4 411.20
      4 411.20
25/08/2026 18:56:59.867 25   411.05
      25 411.05
      25 411.05
25/08/2026 18:56:16.020 1   411.05
      1 411.05
      1 411.05
25/08/2026 18:42:36.503 30   410.05
      30 410.05
      30 410.05
25/08/2026 18:39:53.199 3   411.65
      3 411.65
      3 411.65
25/08/2026 18:20:08.273 25   412.00
      25 412.00
      25 412.00
25/08/2026 17:37:59.344 5   411.40
      5 411.40
      5 411.40
25/08/2026 17:16:44.562 50   411.75
      50 411.75
      50 411.75
25/08/2026 17:14:05.570 15   410.55
      15 410.55
      15 410.55
25/08/2026 17:03:27.624 20   411.15
      20 411.15
      20 411.15
25/08/2026 17:00:52.612 4   411.25
      4 411.25
      4 411.25
25/08/2026 16:55:17.458 4   413.30
      4 413.30
      4 413.30
25/08/2026 16:47:22.865 5   411.65
      5 411.65
      5 411.65
25/08/2026 16:45:49.949 2   413.30
      2 413.30
      2 413.30
25/08/2026 16:41:59.871 1   414.60
      1 414.60
      1 414.60
25/08/2026 16:18:58.909 3   415.90
      3 415.90
      3 415.90
25/08/2026 16:13:32.080 50   415.50
      50 415.50
      50 415.50
25/08/2026 16:13:27.884 5   414.95
      5 414.95
      5 414.95
25/08/2026 16:12:08.894 10   414.75
      10 414.75
      10 414.75
25/08/2026 16:06:37.525 1   416.15
      1 416.15
      1 416.15
25/08/2026 16:00:38.931 3   415.75
      3 415.75
      3 415.75
25/08/2026 16:00:07.771 1   418.00
      1 418.00
      1 418.00
25/08/2026 16:00:01.723 1   418.20
      1 418.20
      1 418.20
25/08/2026 15:57:53.704 15   417.80
      15 417.80
      15 417.80
25/08/2026 15:56:20.943 10   417.15
      10 417.15
      10 417.15
25/08/2026 15:47:55.568 149   417.60
      149 417.60
      149 417.60
25/08/2026 15:46:57.820 1   418.15
      1 418.15
      1 418.15
25/08/2026 15:46:28.660 2   417.20
      2 417.20
      2 417.20
25/08/2026 15:39:23.590 8   416.00
      8 416.00
      8 416.00
25/08/2026 15:36:37.403 1   417.10
      1 417.10
      1 417.10
25/08/2026 15:28:41.851 10   418.35
      10 418.35
      10 418.35
25/08/2026 15:28:31.753 50   418.35
      50 418.35
      50 418.35
25/08/2026 15:28:31.069 50   418.35
      50 418.35
      50 418.35
25/08/2026 15:28:30.850 50   418.35
      50 418.35
      50 418.35
25/08/2026 15:28:29.097 50   418.40
      50 418.40
      50 418.40
25/08/2026 15:28:28.963 50   418.40
      50 418.40
      50 418.40
25/08/2026 15:28:20.717 50   418.45
      50 418.45
      50 418.45
25/08/2026 15:28:20.676 50   418.45
      39 418.45
      11 418.45
      50 418.45
25/08/2026 15:28:20.453 27   420.00
      2 420.00
      27 420.00
      25 420.00
25/08/2026 15:27:44.989 19   423.05
      19 423.05
      19 423.05
25/08/2026 15:27:44.679 3   423.05
      3 423.05
      3 423.05
25/08/2026 14:52:09.882 50   425.60
      50 425.60
      50 425.60
25/08/2026 14:50:53.693 15   425.70
      15 425.70
      15 425.70
25/08/2026 14:20:21.977 24   426.95
      24 426.95
      24 426.95
25/08/2026 14:20:17.142 2   426.50
      2 426.50
      2 426.50
25/08/2026 14:18:55.890 4   426.95
      4 426.95
      4 426.95
25/08/2026 14:17:42.449 3   426.00
      3 426.00
      3 426.00
25/08/2026 14:14:21.557 10   425.80
      10 425.80
      10 425.80
25/08/2026 14:06:21.092 23   425.50
      23 425.50
      23 425.50
25/08/2026 13:39:22.119 20   424.65
      20 424.65
      20 424.65
25/08/2026 13:38:06.396 1   424.55
      1 424.55
      1 424.55
25/08/2026 13:38:00.915 8   424.55
      8 424.55
      8 424.55
25/08/2026 13:18:24.368 4   423.75
      4 423.75
      4 423.75
25/08/2026 12:58:39.354 16   424.30
      16 424.30
      16 424.30
25/08/2026 12:58:07.407 8   425.35
      8 425.35
      8 425.35
25/08/2026 12:53:02.061 2   425.35
      2 425.35
      2 425.35
25/08/2026 12:50:13.183 1   424.00
      1 424.00
      1 424.00
25/08/2026 12:42:12.806 5   424.75
      5 424.75
      5 424.75
25/08/2026 12:34:59.570 21   426.35
      21 426.35
      21 426.35
25/08/2026 12:33:29.057 1   424.85
      1 424.85
      1 424.85
25/08/2026 12:31:04.157 25   424.70
      25 424.70
      25 424.70
25/08/2026 11:52:57.544 5   424.00
      5 424.00
      5 424.00
25/08/2026 11:30:23.698 17   420.95
      17 420.95
      17 420.95
25/08/2026 11:28:25.656 2   422.00
      2 422.00
      2 422.00
25/08/2026 11:13:59.247 4   422.60
      4 422.60
      4 422.60
25/08/2026 10:47:20.468 3   419.80
      3 419.80
      3 419.80
25/08/2026 10:47:19.596 28   422.10
      28 422.10
      28 422.10
25/08/2026 10:29:10.638 4   422.30
      4 422.30
      4 422.30
25/08/2026 10:28:46.420 20   420.90
      20 420.90
      20 420.90
25/08/2026 10:28:36.981 1   422.35
      1 422.35
      1 422.35
25/08/2026 10:08:28.220 1   419.50
      1 419.50
      1 419.50
25/08/2026 10:05:16.428 26   418.50
      26 418.50
      26 418.50
25/08/2026 10:00:50.489 50   420.30
      50 420.30
      50 420.30
25/08/2026 09:59:52.249 10   420.05
      10 420.05
      10 420.05
25/08/2026 09:59:45.266 50   420.05
      50 420.05
      50 420.05
25/08/2026 09:57:32.483 4   421.70
      4 421.70
      4 421.70
25/08/2026 09:53:07.385 2   419.85
      2 419.85
      2 419.85
25/08/2026 09:35:22.968 2   420.70
      2 420.70
      2 420.70
25/08/2026 09:30:19.614 2   420.90
      2 420.90
      2 420.90
25/08/2026 09:25:54.816 40   421.00
      40 421.00
      40 421.00
25/08/2026 09:25:54.525 40   421.00
      40 421.00
      40 421.00
25/08/2026 09:25:40.883 2   422.00
      2 422.00
      2 422.00
25/08/2026 09:22:37.989 40   421.45
      40 421.45
      40 421.45
25/08/2026 09:22:37.690 40   421.45
      40 421.45
      40 421.45
25/08/2026 09:15:47.987 50   420.95
      50 420.95
      50 420.95
25/08/2026 09:15:42.266 50   421.35
      50 421.35
      50 421.35
25/08/2026 09:11:22.178 21   422.70
      21 422.70
      21 422.70
25/08/2026 09:10:00.858 50   422.25
      50 422.25
      50 422.25
25/08/2026 09:09:04.206 2   422.35
      2 422.35
      2 422.35
25/08/2026 09:01:37.771 1   422.95
      1 422.95
      1 422.95
25/08/2026 08:51:04.478 8   422.85
      8 422.85
      8 422.85
25/08/2026 08:42:39.133 2   420.10
      2 420.10
      2 420.10
25/08/2026 08:36:28.287 10   420.10
      10 420.10
      10 420.10
25/08/2026 08:30:09.416 37   420.90
      37 420.90
      37 420.90
25/08/2026 08:23:39.712 17   421.00
      17 421.00
      17 421.00
25/08/2026 08:20:08.571 5   420.80
      5 420.80
      5 420.80
25/08/2026 08:17:30.959 1   423.60
      1 423.60
      1 423.60
25/08/2026 08:00:42.298 3   420.80
      3 420.80
      3 420.80
25/08/2026 08:00:10.243 1   423.55
      1 423.55
      1 423.55
25/08/2026 07:43:08.298 10   420.55
      10 420.55
      10 420.55
25/08/2026 07:41:30.227 5   420.60
      5 420.60
      5 420.60
25/08/2026 07:30:04.079 13   420.60
      10 420.60
      13 420.60
      3 420.60
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)