Australia markets closed

Apple Inc (APC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
196.88-2.18 (-1.10%)
As of 08:19AM 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 2024196.88196.88196.88196.88196.887
28 June 2024200.45200.90199.06199.06199.067
27 June 2024198.72198.72198.72198.72198.72-
26 June 2024195.52195.52195.52195.52195.52-
25 June 2024194.84194.84194.84194.84194.84-
24 June 2024193.56195.04193.56195.04195.04154
21 June 2024195.52195.52195.52195.52195.52-
20 June 2024200.15200.15196.44196.44196.44101
19 June 2024199.54200.40199.54200.40200.40531
18 June 2024202.70202.70201.10201.10201.1035
17 June 2024199.12200.05199.12199.14199.1452
14 June 2024199.46200.00199.46199.46199.46101
13 June 2024198.14198.38197.22198.00198.00125
12 June 2024192.50203.30191.52203.30203.30493
11 June 2024178.34191.34178.34190.56190.5641
10 June 2024182.50183.88181.58181.58181.58772
07 June 2024178.54181.36178.54181.36181.361
06 June 2024179.64179.64179.64179.64179.64-
05 June 2024179.12180.26179.12180.26180.26106
04 June 2024177.80177.80177.80177.80177.80-
03 June 2024177.42177.66177.42177.66177.665
31 May 2024176.46176.46176.46176.46176.46-
30 May 2024175.58176.80175.58176.80176.8012
29 May 2024174.30176.68174.30176.68176.68100
28 May 2024174.62178.66174.62176.80176.8060
27 May 2024174.52174.52174.14174.14174.1460
24 May 2024173.10173.10173.10173.10173.10-
23 May 2024176.22176.22176.12176.12176.1260
22 May 2024177.44177.46177.06177.46177.4677
21 May 2024175.72175.72175.72175.72175.72-
20 May 2024174.20176.14174.20176.14176.1414
17 May 2024174.58174.58174.58174.58174.58-
16 May 2024175.02175.02174.74174.74174.7444
15 May 2024172.84172.84172.84172.84172.84-
14 May 2024172.56172.88172.56172.88172.881
13 May 2024170.32173.14170.32173.14173.1425
10 May 2024171.02171.42171.02171.42171.422
10 May 20240.25 Dividend
09 May 2024169.62169.62169.62169.62169.37-
08 May 2024169.66169.66169.66169.66169.41-
07 May 2024169.74169.74169.74169.74169.4960
06 May 2024167.86169.50167.86168.12167.8739
03 May 2024170.70171.32169.42171.00170.75195
02 May 2024159.50159.50159.50159.50159.26-
30 Apr 2024162.06162.06162.06162.06161.82-
29 Apr 2024159.30162.82159.30162.82162.5826
26 Apr 2024158.72158.92158.72158.92158.695
25 Apr 2024156.84156.84156.84156.84156.61-
24 Apr 2024156.52156.52156.52156.52156.29-
23 Apr 2024155.90155.90155.90155.90155.67-
22 Apr 2024155.20156.60155.20156.60156.371
19 Apr 2024155.56155.56155.00155.00154.7755
18 Apr 2024157.62157.62157.62157.62157.39-
17 Apr 2024159.42159.42159.42159.42159.1960
16 Apr 2024162.22162.22162.22162.22161.98-
15 Apr 2024164.90164.90164.08164.08163.84134
12 Apr 2024164.10167.64164.10166.76166.5196
11 Apr 2024156.02156.02156.02156.02155.79-
10 Apr 2024156.20156.40156.20156.40156.17372
09 Apr 2024154.72154.72154.72154.72154.49-
08 Apr 2024156.22156.22155.30155.30155.0736
05 Apr 2024156.16156.78156.16156.78156.5527
04 Apr 2024156.64156.64156.64156.64156.41-
03 Apr 2024156.52156.52156.52156.52156.29-
02 Apr 2024158.02158.02156.48157.02156.79120
28 Mar 2024159.78160.16158.78158.78158.5529
27 Mar 2024156.84159.64156.78159.64159.4013
26 Mar 2024157.78157.78157.78157.78157.55100
25 Mar 2024158.82159.26156.78156.78156.55333
22 Mar 2024158.22158.68158.22158.68158.4530
21 Mar 2024161.26161.98158.48158.48158.2545
20 Mar 2024161.80161.80161.80161.80161.5610
19 Mar 2024159.52160.52159.52160.52160.2885
18 Mar 2024158.20160.96158.20159.56159.3246
15 Mar 2024158.96158.96158.96158.96158.73-
14 Mar 2024156.52158.56156.52158.56158.3317
13 Mar 2024158.64158.64156.54156.54156.3138
12 Mar 2024158.80158.80158.80158.80158.57-
11 Mar 2024156.02158.44156.02158.14157.9143
08 Mar 2024154.30157.20154.30157.20156.9789
07 Mar 2024153.10155.02153.10155.02154.792
06 Mar 2024156.00157.44155.24155.24155.01266
05 Mar 2024158.90158.90156.82156.82156.5941
04 Mar 2024164.52164.52160.56160.56160.32110
01 Mar 2024167.12167.12164.28164.28164.0413
29 Feb 2024166.66167.04166.60166.60166.3560
28 Feb 2024168.62168.62168.62168.62168.37-
27 Feb 2024166.70166.70166.70166.70166.45-
26 Feb 2024168.12168.12167.00167.00166.7522
23 Feb 2024170.18170.18169.80169.80169.55200
22 Feb 2024169.54169.54169.10169.10168.8572
21 Feb 2024167.68167.68167.68167.68167.43-
20 Feb 2024168.14168.14167.16167.16166.913
19 Feb 2024168.72168.72168.36168.36168.11200
16 Feb 2024171.28171.28171.02171.02170.778
15 Feb 2024170.48170.48169.26169.26169.0180
14 Feb 2024172.62172.62170.30170.30170.0514
13 Feb 2024173.32173.32173.32173.32173.06-
12 Feb 2024174.92174.92174.42174.42174.1655
09 Feb 2024174.42175.64174.42175.64175.382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...