Applied Materials Inc.

45

45

217.35

Date Time Volume Order Volume Price
18/12/2025 21:23:58.798 24   217.35
      24 217.35
      24 217.35
18/12/2025 19:42:27.392 101   217.80
      101 217.80
      101 217.80
18/12/2025 18:14:02.901 1   216.15
      1 216.15
      1 216.15
18/12/2025 17:31:28.357 1   218.80
      1 218.80
      1 218.80
18/12/2025 17:23:54.706 258   218.15
      258 218.15
      258 218.15
18/12/2025 17:09:59.279 22   218.25
      22 218.25
      22 218.25
18/12/2025 17:03:30.331 9   217.70
      9 217.70
      9 217.70
18/12/2025 16:39:50.864 55   219.10
      55 219.10
      55 219.10
18/12/2025 16:32:55.054 7   219.45
      7 219.45
      7 219.45
18/12/2025 16:22:47.002 15   218.95
      15 218.95
      15 218.95
18/12/2025 16:14:09.263 50   218.05
      50 218.05
      50 218.05
18/12/2025 16:12:52.125 50   218.65
      50 218.65
      50 218.65
18/12/2025 15:48:05.028 30   219.00
      30 219.00
      30 219.00
18/12/2025 15:36:26.330 10   221.40
      10 221.40
      10 221.40
18/12/2025 15:02:32.507 1   218.60
      1 218.60
      1 218.60
18/12/2025 15:01:38.034 5   218.00
      5 218.00
      5 218.00
18/12/2025 14:59:50.315 25   218.00
      25 218.00
      25 218.00
18/12/2025 14:47:05.460 5   218.45
      5 218.45
      5 218.45
18/12/2025 14:05:06.311 17   217.15
      17 217.15
      17 217.15
18/12/2025 13:46:07.768 10   216.65
      10 216.65
      10 216.65
18/12/2025 13:44:00.515 20   216.65
      20 216.65
      20 216.65
18/12/2025 13:30:26.373 8   216.50
      8 216.50
      8 216.50
18/12/2025 13:25:12.336 1   216.85
      1 216.85
      1 216.85
18/12/2025 12:21:18.505 1   216.40
      1 216.40
      1 216.40
18/12/2025 12:19:06.047 70   215.95
      70 215.95
      70 215.95
18/12/2025 11:18:50.185 1   216.75
      1 216.75
      1 216.75
18/12/2025 11:18:40.119 1   216.05
      1 216.05
      1 216.05
18/12/2025 11:14:52.811 20   216.75
      20 216.75
      20 216.75
18/12/2025 10:53:09.469 25   215.35
      25 215.35
      25 215.35
18/12/2025 10:18:27.642 3   215.40
      3 215.40
      3 215.40
18/12/2025 10:18:25.389 2   216.30
      2 216.30
      2 216.30
18/12/2025 09:26:10.020 30   216.00
      30 216.00
      30 216.00
18/12/2025 09:17:17.132 10   214.80
      10 214.80
      10 214.80
18/12/2025 09:14:21.166 20   216.25
      20 216.25
      20 216.25
18/12/2025 09:10:31.817 70   215.50
      70 215.50
      70 215.50
18/12/2025 09:09:46.126 70   216.80
      70 216.80
      70 216.80
18/12/2025 08:38:16.139 9   216.00
      9 216.00
      9 216.00
18/12/2025 08:38:15.967 70   216.00
      70 216.00
      70 216.00
18/12/2025 08:38:09.946 83   215.50
      70 215.50
      83 215.50
      13 215.50
18/12/2025 08:37:50.608 38   215.05
      38 215.05
      38 215.05
18/12/2025 08:29:59.031 38   214.55
      38 214.55
      38 214.55
18/12/2025 08:28:19.245 19   214.05
      19 214.05
      19 214.05
18/12/2025 08:26:54.399 71   214.05
      71 214.05
      71 214.05
18/12/2025 08:05:15.742 5   215.15
      5 215.15
      5 215.15
18/12/2025 07:30:00.910 19   213.75
      19 213.75
      19 213.75
Copyright © 2025 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 CET (UTC+1)