Australia markets closed

Apple Inc. (APC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
196.84-0.96 (-0.49%)
As of 10:29AM 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 2024197.18197.18196.56196.84196.841,204
28 June 2024200.75202.05197.80197.80197.806,214
27 June 2024198.74200.40198.56199.82199.825,893
26 June 2024195.46201.10195.46199.64199.649,873
25 June 2024195.06196.92194.40195.30195.303,713
24 June 2024193.72197.92192.86194.60194.606,679
21 June 2024195.58197.86193.84193.84193.846,029
20 June 2024199.78200.80195.20195.20195.208,020
19 June 2024199.54200.45199.12199.88199.889,119
18 June 2024202.40203.65198.46199.40199.409,591
17 June 2024199.48203.80198.84201.50201.508,642
14 June 2024199.54201.05197.54198.12198.128,271
13 June 2024198.28200.50197.18199.40199.4011,078
12 June 2024193.00203.35190.18197.10197.1024,278
11 June 2024177.96192.14177.96192.14192.1435,657
10 June 2024182.98184.04178.96179.38179.389,702
07 June 2024178.54182.06178.48182.06182.0611,895
06 June 2024179.50180.50178.50178.50178.5021,146
05 June 2024178.74181.00178.74180.14180.1415,784
04 June 2024177.54179.30177.48179.06179.063,489
03 June 2024177.50179.20177.16177.80177.808,423
31 May 2024176.46177.00175.06175.84175.841,987
30 May 2024175.74176.82175.58176.72176.722,003
29 May 2024174.26177.56174.26176.92176.924,806
28 May 2024174.98179.02174.50174.74174.749,557
27 May 2024174.52175.00174.18174.50174.504,547
24 May 2024173.08175.58172.92175.06175.063,511
23 May 2024176.02176.60172.88172.88172.8813,151
22 May 2024177.00177.90175.94176.42176.428,734
21 May 2024176.08177.50175.48177.50177.506,883
20 May 2024174.12176.38173.42176.32176.322,893
17 May 2024174.58175.64174.20174.68174.685,364
16 May 2024174.78176.00174.28174.94174.944,850
15 May 2024173.00175.24172.78174.30174.306,871
14 May 2024172.34174.00172.30173.22173.228,511
13 May 2024170.32173.20170.32173.16173.165,541
10 May 2024171.02171.58169.06169.06169.063,757
10 May 20240.25 Dividend
09 May 2024169.76171.20169.62171.20170.951,185
08 May 2024169.88171.06168.90169.76169.517,563
07 May 2024169.02171.22168.62169.80169.555,230
06 May 2024168.04170.00167.52168.60168.3515,686
03 May 2024170.50172.68169.28172.60172.3522,603
02 May 2024159.46161.28159.16161.28161.047,564
30 Apr 2024162.06163.20161.70161.96161.722,802
29 Apr 2024159.22164.50159.22162.22161.988,233
26 Apr 2024158.50160.00158.24158.90158.675,165
25 Apr 2024156.80158.88156.80157.94157.713,909
24 Apr 2024156.52157.98155.78157.98157.754,874
23 Apr 2024156.48156.48154.48155.96155.737,766
22 Apr 2024155.74156.82155.00156.20155.979,742
19 Apr 2024155.02157.38154.24154.84154.6113,275
18 Apr 2024157.62158.06156.52157.00156.776,003
17 Apr 2024159.52160.08157.64157.64157.416,507
16 Apr 2024162.30163.06158.68159.78159.557,906
15 Apr 2024165.50166.00162.40162.90162.666,511
12 Apr 2024163.98167.30163.00165.62165.389,365
11 Apr 2024156.18163.34156.02163.34163.107,024
10 Apr 2024156.44156.88155.68156.62156.393,643
09 Apr 2024154.76156.26154.42155.86155.6311,731
08 Apr 2024156.38156.44155.00155.00154.7711,327
05 Apr 2024156.12157.22156.04156.36156.133,702
04 Apr 2024156.62158.26155.98155.98155.757,063
03 Apr 2024156.52157.68156.28156.66156.435,501
02 Apr 2024158.02158.46156.50157.10156.8710,464
28 Mar 2024159.82160.48157.88158.76158.536,325
27 Mar 2024156.72160.28156.72160.08159.859,364
26 Mar 2024157.32158.16155.90157.00156.7710,215
25 Mar 2024158.82159.26156.50157.52157.2911,780
22 Mar 2024158.10160.00157.38159.34159.1112,202
21 Mar 2024161.66162.72157.36157.76157.5313,819
20 Mar 2024161.80163.40161.72162.88162.649,570
19 Mar 2024159.90162.48159.62161.80161.564,590
18 Mar 2024158.20163.24158.18159.54159.3112,828
15 Mar 2024159.26159.86156.74158.52158.294,260
14 Mar 2024156.52159.86156.52159.54159.316,798
13 Mar 2024158.58158.98156.16156.16155.9310,508
12 Mar 2024158.70159.26157.00158.64158.417,493
11 Mar 2024156.20159.34156.00158.42158.1911,753
08 Mar 2024154.70158.62154.12156.68156.4513,435
07 Mar 2024153.00156.24153.00154.44154.2123,746
06 Mar 2024156.20157.68154.80155.20154.9736,399
05 Mar 2024159.04159.66156.22156.76156.5328,590
04 Mar 2024164.00165.28160.00161.28161.0421,702
01 Mar 2024167.20167.52163.72165.86165.6216,625
29 Feb 2024167.00168.16166.28166.30166.0614,286
28 Feb 2024168.68169.32166.24166.64166.407,247
27 Feb 2024166.88169.20166.00168.22167.978,859
26 Feb 2024168.60168.60166.78167.14166.905,172
23 Feb 2024170.38170.82168.46168.82168.579,332
22 Feb 2024169.88170.76168.72170.40170.1510,049
21 Feb 2024167.92168.98167.22168.24167.995,409
20 Feb 2024168.48168.60166.46168.06167.816,391
19 Feb 2024168.80169.08167.84168.00167.756,952
16 Feb 2024171.24172.08169.00169.14168.896,249
15 Feb 2024170.72171.00168.62171.00170.756,511
14 Feb 2024173.30173.58170.16171.34171.0918,302
13 Feb 2024173.32173.80171.58171.68171.435,768
12 Feb 2024175.00176.06173.48173.48173.236,616
09 Feb 2024174.78176.18174.42175.02174.765,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...