Applied Materials Inc.

54

52

143.66

Date Time Volume Order Volume Price
12/09/2025 21:52:26.379 13   143.66
      13 143.66
      13 143.66
12/09/2025 21:48:18.614 7   143.42
      7 143.42
      7 143.42
12/09/2025 21:09:22.403 150   143.62
      150 143.62
      150 143.62
12/09/2025 21:01:15.287 7   143.76
      7 143.76
      7 143.76
12/09/2025 20:52:48.452 100   143.04
      100 143.04
      100 143.04
12/09/2025 20:52:15.157 195   143.40
      195 143.40
      195 143.40
12/09/2025 20:50:16.304 1   142.88
      1 142.88
      1 142.88
12/09/2025 20:43:51.478 3   142.88
      3 142.88
      3 142.88
12/09/2025 20:43:30.849 1   143.34
      1 143.34
      1 143.34
12/09/2025 19:56:59.322 1   143.38
      1 143.38
      1 143.38
12/09/2025 19:53:08.887 3   142.80
      3 142.80
      3 142.80
12/09/2025 19:34:35.690 2   142.84
      2 142.84
      2 142.84
12/09/2025 18:08:08.471 35   143.56
      35 143.56
      35 143.56
12/09/2025 17:55:17.088 33   143.58
      33 143.58
      33 143.58
12/09/2025 17:32:20.328 20   143.00
      20 143.00
      20 143.00
12/09/2025 17:08:47.213 14   143.12
      14 143.12
      14 143.12
12/09/2025 16:59:09.207 40   143.62
      40 143.62
      40 143.62
12/09/2025 16:35:50.352 15   143.88
      15 143.88
      15 143.88
12/09/2025 16:34:09.101 5   143.94
      5 143.94
      5 143.94
12/09/2025 16:28:42.067 1   143.68
      1 143.68
      1 143.68
12/09/2025 16:24:55.444 10   143.60
      10 143.60
      10 143.60
12/09/2025 16:24:25.377 1   143.50
      1 143.50
      1 143.50
12/09/2025 16:24:08.612 50   143.68
      50 143.68
      50 143.68
12/09/2025 16:04:44.729 35   144.20
      35 144.20
      35 144.20
12/09/2025 15:34:54.937 18   144.44
      18 144.44
      18 144.44
12/09/2025 15:19:43.935 2   143.50
      2 143.50
      2 143.50
12/09/2025 14:48:02.413 3   143.62
      3 143.62
      3 143.62
12/09/2025 14:31:29.367 18   143.02
      18 143.02
      18 143.02
12/09/2025 14:26:49.846 68   142.54
      68 142.54
      68 142.54
12/09/2025 13:46:00.529 1   143.38
      1 143.38
      1 143.38
12/09/2025 13:21:12.124 12   143.30
      12 143.30
      12 143.30
12/09/2025 12:33:47.292 60   144.04
      60 144.04
      60 144.04
12/09/2025 12:33:46.963 60   144.04
      60 144.04
      60 144.04
12/09/2025 12:23:56.460 7   143.68
      7 143.68
      7 143.68
12/09/2025 11:24:07.568 15   143.80
      15 143.80
      15 143.80
12/09/2025 11:08:01.852 40   143.76
      40 143.76
      40 143.76
12/09/2025 11:06:18.018 13   143.34
      13 143.34
      13 143.34
12/09/2025 10:48:49.050 30   143.08
      30 143.08
      30 143.08
12/09/2025 10:15:10.478 25   143.48
      25 143.48
      25 143.48
12/09/2025 10:00:00.413 17   143.54
      17 143.54
      17 143.54
12/09/2025 09:44:12.558 12   143.72
      12 143.72
      12 143.72
12/09/2025 09:43:55.559 25   144.22
      25 144.22
      25 144.22
12/09/2025 09:40:23.519 4   143.82
      4 143.82
      4 143.82
12/09/2025 09:32:42.336 4   143.54
      4 143.54
      4 143.54
12/09/2025 09:31:05.962 11   143.54
      11 143.54
      11 143.54
12/09/2025 09:21:14.104 1   143.78
      1 143.78
      1 143.78
12/09/2025 09:14:25.960 100   143.60
      100 143.60
      100 143.60
12/09/2025 08:10:07.350 20   143.50
      20 143.50
      20 143.50
12/09/2025 08:09:36.086 3   144.32
      3 144.32
      3 144.32
12/09/2025 08:09:23.573 100   144.32
      100 144.32
      100 144.32
12/09/2025 07:43:19.497 20   144.32
      20 144.32
      20 144.32
12/09/2025 07:32:17.848 63   144.00
      63 144.00
      30 144.00
      11 144.00
      12 144.00
      10 144.00
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 CEST (UTC+2)