Australia markets closed

Apple Inc. (AAPL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
196.58-3.38 (-1.69%)
As of 10:34AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024197.18197.18196.54196.58196.58292
28 June 2024200.75201.65199.96199.96199.9685
27 June 2024199.22200.00199.12199.12199.1243
26 June 2024195.72199.62195.72199.62199.62-
25 June 2024195.20196.06194.42196.06196.06190
24 June 2024194.00197.74193.54197.74197.74173
21 June 2024195.78197.82195.08197.28197.28279
20 June 2024199.52199.52195.72195.72195.72126
19 June 2024200.35200.35199.70200.30200.308
18 June 2024202.55203.60199.60199.60199.60183
17 June 2024199.62202.00199.52201.80201.80221
14 June 2024199.94201.00199.30199.58199.58730
13 June 2024199.20200.50197.96198.62198.62141
12 June 2024191.86200.30191.16200.20200.20333
11 June 2024178.32191.02178.32191.02191.021,133
10 June 2024183.62184.00181.46182.10182.10135
07 June 2024178.66181.18178.66181.18181.18293
06 June 2024180.00180.50179.90179.90179.90127
05 June 2024179.18180.60179.18180.60180.60110
04 June 2024178.06178.20177.86178.20178.20108
03 June 2024177.82178.32177.82178.32178.3242
31 May 2024176.36176.36175.36175.36175.36125
30 May 2024175.74176.82175.74176.82176.8221
29 May 2024174.98177.14174.46177.14177.1456
28 May 2024175.24177.84175.24176.40176.40164
27 May 2024174.72174.92174.72174.92174.9235
24 May 2024173.08175.10173.08175.10175.10-
23 May 2024176.64176.68174.26174.76174.76104
22 May 2024176.86177.22176.82177.10177.10184
21 May 2024175.90177.12175.44177.12177.12183
20 May 2024174.50176.04173.78176.04176.0425
17 May 2024174.84175.00174.52174.52174.52124
16 May 2024174.82175.46174.62174.62174.62309
15 May 2024173.30174.66173.00174.66174.66123
14 May 2024173.12173.12172.80172.80172.80-
13 May 2024170.32172.36170.32172.36172.36127
10 May 2024171.04171.12169.60169.60169.60250
10 May 20240.25 Dividend
09 May 2024170.20170.40169.78170.40170.1580
08 May 2024170.24170.24169.56169.56169.3166
07 May 2024169.36170.22168.96168.96168.71171
06 May 2024167.88169.80167.36168.96168.71128
03 May 2024169.38173.00169.38171.38171.13277
02 May 2024159.78161.56159.54160.34160.10512
30 Apr 2024162.44162.96162.26162.54162.30189
29 Apr 2024159.46162.84159.46162.84162.60127
26 Apr 2024158.52159.74158.50159.74159.517
25 Apr 2024157.30157.70157.14157.14156.9151
24 Apr 2024156.74157.26156.74157.26157.03-
23 Apr 2024155.92155.92154.50155.68155.4570
22 Apr 2024155.32156.18155.32155.42155.1920
19 Apr 2024155.60155.60154.74154.80154.5782
18 Apr 2024158.16158.16157.54157.54157.316
17 Apr 2024159.32159.32158.96158.96158.735
16 Apr 2024162.42162.42159.36159.36159.13149
15 Apr 2024165.20165.70163.88165.00164.76348
12 Apr 2024163.84165.68163.36165.66165.4243
11 Apr 2024156.38158.12156.38158.12157.89-
10 Apr 2024156.38156.66156.26156.26156.0327
09 Apr 2024155.42155.50154.90155.50155.27332
08 Apr 2024156.50156.50155.48155.48155.25132
05 Apr 2024156.56156.58156.38156.58156.35132
04 Apr 2024156.74157.74156.74157.74157.5112
03 Apr 2024156.92157.48156.86157.48157.2522
02 Apr 2024158.64158.64156.82156.82156.5973
28 Mar 2024159.92159.92158.44158.44158.2159
27 Mar 2024156.90159.04156.74159.04158.8158
26 Mar 2024158.06158.16157.40158.10157.87262
25 Mar 2024158.98158.98157.00157.52157.2950
22 Mar 2024158.34159.68158.34159.68159.45182
21 Mar 2024161.84162.12158.84158.84158.6198
20 Mar 2024161.86162.46161.86162.32162.0838
19 Mar 2024160.14161.38160.00161.24161.0037
18 Mar 2024159.44162.52158.62161.10160.861,151
15 Mar 2024159.44159.82156.48157.28157.05310
14 Mar 2024156.94158.46156.94158.46158.2359
13 Mar 2024158.48158.48156.26156.26156.0360
12 Mar 2024158.94158.94157.48158.04157.8169
11 Mar 2024156.78159.00156.50158.20157.97215
08 Mar 2024154.80157.30154.80157.30157.07216
07 Mar 2024153.96155.52153.96154.78154.55584
06 Mar 2024156.74157.74155.48155.48155.2537
05 Mar 2024159.16159.44156.42156.76156.53805
04 Mar 2024165.00165.00160.32161.12160.88215
01 Mar 2024167.28167.42164.42164.42164.18600
29 Feb 2024167.20167.80166.86166.86166.62169
28 Feb 2024169.24169.24167.04167.54167.29675
27 Feb 2024167.12167.12166.68166.68166.44212
26 Feb 2024168.32168.32166.88166.88166.6420
23 Feb 2024169.88170.00169.00169.00168.756
22 Feb 2024169.36169.36169.20169.20168.9522
21 Feb 2024167.96168.74167.44168.34168.09136
20 Feb 2024168.54168.54167.04167.28167.03218
19 Feb 2024168.80168.80168.02168.52168.27139
16 Feb 2024171.42171.42170.08170.08169.8367
15 Feb 2024170.76170.76168.46169.28169.03452
14 Feb 2024173.56173.56170.94171.04170.797
13 Feb 2024173.82173.82172.00173.10172.85277
12 Feb 2024174.74176.00174.34174.56174.3091
09 Feb 2024174.82175.78174.82175.78175.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...