Australia markets closed

Apple Inc. (APC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
196.30-3.60 (-1.80%)
As of 10:58AM 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 2024197.18197.18196.02196.30196.3013,690
28 June 2024200.50202.05199.58199.90199.9058,048
27 June 2024199.10201.10198.32198.86198.8636,613
26 June 2024195.80200.10195.66199.86199.8643,266
25 June 2024194.98197.42194.40196.10196.1033,675
24 June 2024194.02198.20192.46198.18198.1864,630
21 June 2024195.58198.30195.20197.54197.5463,763
20 June 2024199.72200.80195.56195.86195.8683,809
19 June 2024200.00200.65199.44200.45200.4539,923
18 June 2024202.90203.70198.74199.30199.3048,215
17 June 2024199.60202.75198.40201.70201.7047,383
14 June 2024199.44201.55198.92199.74199.7450,963
13 June 2024198.48200.80197.00198.24198.24101,930
12 June 2024192.00201.05190.26200.05200.05126,610
11 June 2024178.80191.20178.16191.20191.20143,069
10 June 2024183.52184.06181.52181.98181.9842,069
07 June 2024179.24181.26178.74181.26181.2628,394
06 June 2024180.30180.70179.36179.98179.9866,616
05 June 2024179.12180.68178.96180.68180.6855,475
04 June 2024178.02179.42177.58178.14178.1430,088
03 June 2024177.68179.28177.56178.24178.2459,908
31 May 2024176.78177.12175.30175.46175.4619,701
30 May 2024175.88177.38175.66176.76176.7616,202
29 May 2024174.52177.74174.42177.08177.0845,597
28 May 2024175.32179.20174.98176.48176.4874,980
27 May 2024174.98175.12174.00175.12175.1227,445
24 May 2024172.90175.34172.78175.00175.0036,120
23 May 2024176.76176.76174.10174.82174.8235,389
22 May 2024177.02177.86176.80177.10177.1033,718
21 May 2024175.78177.40175.38177.16177.1628,149
20 May 2024174.58176.62173.22176.18176.1830,257
17 May 2024174.74175.76174.38174.44174.4432,789
16 May 2024174.98175.98174.26174.72174.7246,580
15 May 2024173.00175.00172.56174.50174.5034,144
14 May 2024172.98174.04172.10172.68172.6846,287
13 May 2024170.86172.56170.54172.56172.5655,661
10 May 2024171.30171.68169.36169.54169.5430,840
10 May 20240.25 Dividend
09 May 2024169.78170.70169.30170.54170.2922,446
08 May 2024169.48171.04168.82169.58169.3341,745
07 May 2024169.98171.44169.08169.12168.8746,931
06 May 2024167.90170.74167.50168.78168.5374,751
03 May 2024169.44173.40169.26171.44171.19237,916
02 May 2024159.68161.80159.26160.36160.1245,462
30 Apr 2024162.48163.40161.42162.76162.5236,315
29 Apr 2024159.70164.60159.34162.60162.3680,119
26 Apr 2024158.68160.42158.20159.82159.5937,676
25 Apr 2024157.20159.54157.00157.00156.7741,674
24 Apr 2024156.66157.36155.48157.28157.0526,516
23 Apr 2024156.10156.10154.12155.56155.3359,369
22 Apr 2024155.26156.30154.84155.46155.2327,708
19 Apr 2024156.00157.52154.60154.80154.5750,441
18 Apr 2024158.28158.28156.72157.48157.2543,968
17 Apr 2024158.86160.34158.84158.84158.6123,458
16 Apr 2024162.32163.16158.76159.20158.9749,502
15 Apr 2024164.80166.02163.22165.26165.0283,340
12 Apr 2024163.46167.60162.92165.76165.52101,859
11 Apr 2024156.32158.20156.14158.18157.9531,433
10 Apr 2024156.22157.62155.50156.02155.7927,594
09 Apr 2024155.14156.30154.46155.54155.3152,353
08 Apr 2024156.20156.42155.22155.44155.2140,693
05 Apr 2024156.22157.32155.96156.46156.2324,782
04 Apr 2024156.82157.70156.50157.64157.4129,062
03 Apr 2024156.58157.72156.16157.54157.3136,673
02 Apr 2024158.28158.56156.30157.08156.8549,928
28 Mar 2024160.30160.40157.98158.56158.3341,151
27 Mar 2024156.90160.02156.82159.20158.9752,457
26 Mar 2024157.74158.22155.88158.00157.7762,632
25 Mar 2024158.98159.40156.46157.62157.3950,984
22 Mar 2024158.22159.84157.16159.34159.1171,819
21 Mar 2024161.64162.74158.16158.68158.4552,544
20 Mar 2024161.88162.78161.62162.52162.2835,610
19 Mar 2024160.30161.56159.56161.36161.1248,287
18 Mar 2024159.08163.22158.16161.28161.04110,054
15 Mar 2024159.28159.90156.30157.30157.0779,875
14 Mar 2024156.90159.96156.86158.36158.1353,973
13 Mar 2024158.42158.60156.14156.20155.9772,527
12 Mar 2024158.94159.36156.88158.02157.7959,513
11 Mar 2024156.62159.60156.00158.14157.9184,619
08 Mar 2024154.76157.12154.24157.12156.8956,205
07 Mar 2024153.40156.28153.32154.76154.5386,239
06 Mar 2024157.00157.74155.22155.46155.2392,310
05 Mar 2024159.10159.80156.16156.66156.43128,792
04 Mar 2024164.52165.46160.12160.94160.70148,787
01 Mar 2024167.52167.60163.94164.46164.22128,744
29 Feb 2024166.80168.28166.20166.70166.4655,070
28 Feb 2024168.86169.34167.10167.38167.1351,692
27 Feb 2024166.88167.50166.38166.66166.4233,020
26 Feb 2024168.04168.36166.62166.86166.6237,913
23 Feb 2024169.74171.02168.88169.16168.9137,951
22 Feb 2024169.04170.28168.68169.34169.0951,159
21 Feb 2024167.72169.12167.54168.32168.0744,394
20 Feb 2024168.06168.76166.50167.28167.0368,800
19 Feb 2024168.48168.76168.02168.50168.2547,086
16 Feb 2024171.16172.16169.12169.80169.5548,169
15 Feb 2024170.26170.84168.32169.26169.0157,433
14 Feb 2024173.28173.66170.58171.14170.8935,426
13 Feb 2024173.32173.78171.86172.98172.7373,612
12 Feb 2024174.56176.18174.16174.48174.2255,147
09 Feb 2024174.66176.00174.54175.76175.5037,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...