Apple Inc (APC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 09:19AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 196.88 | 196.90 | 196.56 | 196.90 | 196.90 | 81 |
| 28 June 2024 | 200.45 | 200.85 | 200.45 | 200.85 | 200.85 | 110 |
| 27 June 2024 | 198.72 | 199.24 | 198.64 | 199.24 | 199.24 | 235 |
| 26 June 2024 | 195.46 | 201.00 | 195.46 | 200.45 | 200.45 | 427 |
| 25 June 2024 | 194.86 | 197.04 | 194.82 | 196.06 | 196.06 | 769 |
| 24 June 2024 | 193.56 | 198.10 | 192.88 | 197.40 | 197.40 | 277 |
| 21 June 2024 | 195.52 | 197.18 | 195.44 | 196.74 | 196.74 | 983 |
| 20 June 2024 | 199.64 | 200.30 | 195.72 | 195.72 | 195.72 | 107 |
| 19 June 2024 | 199.54 | 200.65 | 199.12 | 200.10 | 200.10 | 872 |
| 18 June 2024 | 202.65 | 203.50 | 199.10 | 199.10 | 199.10 | 406 |
| 17 June 2024 | 199.48 | 202.45 | 198.82 | 202.35 | 202.35 | 556 |
| 14 June 2024 | 199.46 | 200.45 | 198.08 | 198.08 | 198.08 | 262 |
| 13 June 2024 | 198.38 | 199.36 | 197.42 | 198.24 | 198.24 | 794 |
| 12 June 2024 | 191.94 | 200.95 | 190.96 | 199.82 | 199.82 | 485 |
| 11 June 2024 | 178.34 | 191.00 | 178.26 | 191.00 | 191.00 | 1,027 |
| 10 June 2024 | 183.42 | 183.94 | 179.40 | 179.40 | 179.40 | 588 |
| 07 June 2024 | 178.54 | 181.00 | 178.54 | 181.00 | 181.00 | 272 |
| 06 June 2024 | 179.64 | 180.28 | 179.64 | 179.78 | 179.78 | 296 |
| 05 June 2024 | 178.94 | 179.70 | 178.94 | 179.70 | 179.70 | 714 |
| 04 June 2024 | 177.58 | 178.82 | 177.58 | 178.74 | 178.74 | 265 |
| 03 June 2024 | 177.68 | 179.00 | 177.12 | 177.56 | 177.56 | 194 |
| 31 May 2024 | 176.46 | 176.46 | 176.40 | 176.40 | 176.40 | 2 |
| 30 May 2024 | 175.58 | 176.90 | 175.58 | 176.90 | 176.90 | 53 |
| 29 May 2024 | 174.30 | 174.98 | 174.30 | 174.72 | 174.72 | 90 |
| 28 May 2024 | 175.00 | 179.04 | 175.00 | 176.08 | 176.08 | 461 |
| 27 May 2024 | 174.34 | 174.80 | 174.16 | 174.80 | 174.80 | 391 |
| 24 May 2024 | 173.10 | 173.96 | 173.10 | 173.68 | 173.68 | 452 |
| 23 May 2024 | 176.12 | 176.32 | 173.56 | 173.56 | 173.56 | 390 |
| 22 May 2024 | 177.06 | 177.80 | 176.72 | 176.72 | 176.72 | 265 |
| 21 May 2024 | 175.66 | 177.10 | 175.66 | 177.10 | 177.10 | 374 |
| 20 May 2024 | 174.28 | 176.00 | 174.28 | 176.00 | 176.00 | 236 |
| 17 May 2024 | 174.58 | 175.02 | 174.40 | 174.40 | 174.40 | 846 |
| 16 May 2024 | 174.80 | 175.42 | 174.56 | 175.00 | 175.00 | 621 |
| 15 May 2024 | 172.84 | 175.14 | 172.82 | 174.58 | 174.58 | 419 |
| 14 May 2024 | 172.86 | 173.34 | 172.80 | 173.00 | 173.00 | 198 |
| 13 May 2024 | 170.54 | 172.40 | 170.54 | 172.40 | 172.40 | 151 |
| 10 May 2024 | 170.84 | 171.42 | 170.34 | 170.34 | 170.34 | 169 |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 169.62 | 170.14 | 169.62 | 170.14 | 169.89 | 4 |
| 08 May 2024 | 169.66 | 170.40 | 169.18 | 169.18 | 168.93 | 155 |
| 07 May 2024 | 169.72 | 170.30 | 169.72 | 170.04 | 169.79 | 371 |
| 06 May 2024 | 167.20 | 169.50 | 167.20 | 168.06 | 167.81 | 1,900 |
| 03 May 2024 | 170.10 | 172.50 | 169.38 | 171.28 | 171.03 | 1,179 |
| 02 May 2024 | 159.32 | 160.76 | 159.32 | 160.76 | 160.52 | 101 |
| 30 Apr 2024 | 162.88 | 163.00 | 162.08 | 162.12 | 161.88 | 231 |
| 29 Apr 2024 | 159.42 | 162.18 | 159.42 | 162.18 | 161.94 | 290 |
| 26 Apr 2024 | 158.96 | 159.52 | 158.40 | 159.52 | 159.29 | 17 |
| 25 Apr 2024 | 157.48 | 157.70 | 157.02 | 157.70 | 157.47 | 259 |
| 24 Apr 2024 | 156.52 | 156.88 | 155.94 | 156.26 | 156.03 | 895 |
| 23 Apr 2024 | 155.90 | 155.90 | 154.96 | 155.74 | 155.51 | 792 |
| 22 Apr 2024 | 155.00 | 156.16 | 155.00 | 156.16 | 155.93 | 153 |
| 19 Apr 2024 | 155.42 | 156.12 | 154.40 | 155.00 | 154.77 | 84 |
| 18 Apr 2024 | 157.74 | 157.74 | 156.74 | 156.74 | 156.51 | 859 |
| 17 Apr 2024 | 159.52 | 160.00 | 158.44 | 158.44 | 158.21 | 467 |
| 16 Apr 2024 | 162.30 | 162.48 | 159.32 | 159.32 | 159.09 | 143 |
| 15 Apr 2024 | 165.40 | 165.40 | 162.48 | 162.48 | 162.24 | 257 |
| 12 Apr 2024 | 163.80 | 164.00 | 163.42 | 164.00 | 163.76 | 1,197 |
| 11 Apr 2024 | 156.02 | 159.00 | 156.02 | 159.00 | 158.77 | 306 |
| 10 Apr 2024 | 156.44 | 156.44 | 156.22 | 156.22 | 155.99 | 118 |
| 09 Apr 2024 | 155.02 | 155.74 | 154.96 | 155.74 | 155.51 | 177 |
| 08 Apr 2024 | 156.38 | 156.38 | 155.18 | 155.18 | 154.95 | 335 |
| 05 Apr 2024 | 156.28 | 157.26 | 156.28 | 157.04 | 156.81 | 301 |
| 04 Apr 2024 | 156.62 | 158.04 | 155.90 | 155.90 | 155.67 | 734 |
| 03 Apr 2024 | 156.52 | 157.58 | 156.52 | 157.16 | 156.93 | 41 |
| 02 Apr 2024 | 158.04 | 158.22 | 156.52 | 157.02 | 156.79 | 833 |
| 28 Mar 2024 | 159.82 | 160.22 | 158.46 | 159.62 | 159.39 | 381 |
| 27 Mar 2024 | 156.82 | 159.72 | 156.78 | 159.72 | 159.49 | 359 |
| 26 Mar 2024 | 157.34 | 157.92 | 157.34 | 157.88 | 157.65 | 66 |
| 25 Mar 2024 | 158.98 | 159.18 | 157.18 | 158.18 | 157.95 | 193 |
| 22 Mar 2024 | 158.12 | 159.98 | 158.10 | 159.98 | 159.74 | 437 |
| 21 Mar 2024 | 161.42 | 162.14 | 158.38 | 158.38 | 158.15 | 111 |
| 20 Mar 2024 | 161.80 | 162.66 | 161.80 | 162.66 | 162.42 | 5 |
| 19 Mar 2024 | 159.52 | 161.76 | 159.52 | 161.76 | 161.52 | 443 |
| 18 Mar 2024 | 159.00 | 161.40 | 159.00 | 161.30 | 161.06 | 492 |
| 15 Mar 2024 | 158.96 | 159.80 | 156.90 | 156.90 | 156.67 | 148 |
| 14 Mar 2024 | 156.52 | 159.26 | 156.52 | 158.68 | 158.45 | 489 |
| 13 Mar 2024 | 158.62 | 158.62 | 156.16 | 156.16 | 155.93 | 40 |
| 12 Mar 2024 | 158.70 | 158.70 | 157.66 | 158.06 | 157.83 | 1,374 |
| 11 Mar 2024 | 156.02 | 159.16 | 156.02 | 158.06 | 157.83 | 257 |
| 08 Mar 2024 | 154.30 | 157.52 | 154.12 | 157.52 | 157.29 | 525 |
| 07 Mar 2024 | 154.40 | 155.94 | 153.52 | 155.20 | 154.97 | 780 |
| 06 Mar 2024 | 155.24 | 157.50 | 154.94 | 155.00 | 154.77 | 2,310 |
| 05 Mar 2024 | 158.30 | 159.36 | 156.60 | 156.60 | 156.37 | 1,260 |
| 04 Mar 2024 | 165.00 | 165.22 | 160.20 | 160.36 | 160.12 | 507 |
| 01 Mar 2024 | 167.22 | 167.38 | 164.04 | 164.04 | 163.80 | 312 |
| 29 Feb 2024 | 166.98 | 167.58 | 166.58 | 167.12 | 166.87 | 367 |
| 28 Feb 2024 | 168.62 | 168.84 | 166.36 | 166.36 | 166.12 | 146 |
| 27 Feb 2024 | 166.70 | 166.78 | 165.84 | 165.84 | 165.60 | 730 |
| 26 Feb 2024 | 168.12 | 168.12 | 167.48 | 167.48 | 167.23 | 348 |
| 23 Feb 2024 | 170.18 | 170.18 | 169.66 | 169.86 | 169.61 | 105 |
| 22 Feb 2024 | 169.56 | 170.70 | 168.68 | 170.50 | 170.25 | 455 |
| 21 Feb 2024 | 167.86 | 168.48 | 167.84 | 168.48 | 168.23 | 553 |
| 20 Feb 2024 | 168.00 | 168.00 | 166.98 | 166.98 | 166.73 | 66 |
| 19 Feb 2024 | 168.72 | 168.72 | 168.36 | 168.54 | 168.29 | 200 |
| 16 Feb 2024 | 171.42 | 172.02 | 170.08 | 170.08 | 169.83 | 194 |
| 15 Feb 2024 | 170.24 | 170.24 | 169.02 | 169.40 | 169.15 | 102 |
| 14 Feb 2024 | 172.90 | 173.44 | 170.84 | 170.84 | 170.59 | 317 |
| 13 Feb 2024 | 173.32 | 173.32 | 172.26 | 172.26 | 172.01 | 1,437 |
| 12 Feb 2024 | 175.30 | 175.44 | 174.40 | 174.40 | 174.14 | 1,149 |
| 09 Feb 2024 | 174.48 | 175.12 | 174.48 | 175.12 | 174.86 | 118 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.