Apple Inc (APC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM 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 | 196.88 | 196.88 | 196.88 | 196.88 | 1 |
| 28 June 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| 27 June 2024 | 199.08 | 199.44 | 198.68 | 198.68 | 198.68 | 51 |
| 26 June 2024 | 195.78 | 201.00 | 195.78 | 199.98 | 199.98 | 325 |
| 25 June 2024 | 195.08 | 196.12 | 194.72 | 196.12 | 196.12 | 594 |
| 24 June 2024 | 193.98 | 196.12 | 192.92 | 195.48 | 195.48 | 400 |
| 21 June 2024 | 195.32 | 197.90 | 195.00 | 195.00 | 195.00 | 541 |
| 20 June 2024 | 199.76 | 200.20 | 195.22 | 195.22 | 195.22 | 432 |
| 19 June 2024 | 199.54 | 200.10 | 199.54 | 199.90 | 199.90 | 147 |
| 18 June 2024 | 202.10 | 203.20 | 199.02 | 199.30 | 199.30 | 99 |
| 17 June 2024 | 198.78 | 201.60 | 198.56 | 201.60 | 201.60 | 200 |
| 14 June 2024 | 199.44 | 200.55 | 197.86 | 197.86 | 197.86 | 172 |
| 13 June 2024 | 198.30 | 199.28 | 197.62 | 199.28 | 199.28 | 176 |
| 12 June 2024 | 191.24 | 203.20 | 190.30 | 199.66 | 199.66 | 1,506 |
| 11 June 2024 | 178.66 | 192.34 | 178.54 | 192.34 | 192.34 | 588 |
| 10 June 2024 | 182.84 | 183.86 | 179.32 | 179.96 | 179.96 | 260 |
| 07 June 2024 | 178.78 | 182.00 | 178.78 | 181.18 | 181.18 | 322 |
| 06 June 2024 | 179.64 | 180.40 | 179.64 | 179.88 | 179.88 | 161 |
| 05 June 2024 | 179.10 | 180.34 | 179.10 | 180.34 | 180.34 | 201 |
| 04 June 2024 | 177.64 | 179.10 | 177.64 | 179.10 | 179.10 | 5 |
| 03 June 2024 | 177.20 | 178.34 | 177.20 | 177.64 | 177.64 | 154 |
| 31 May 2024 | 176.46 | 176.52 | 175.70 | 175.70 | 175.70 | 520 |
| 30 May 2024 | 175.74 | 176.30 | 175.74 | 176.30 | 176.30 | 81 |
| 29 May 2024 | 174.70 | 177.60 | 174.70 | 177.60 | 177.60 | 131 |
| 28 May 2024 | 174.62 | 178.58 | 174.62 | 174.70 | 174.70 | 383 |
| 27 May 2024 | 174.34 | 175.00 | 174.34 | 174.40 | 174.40 | 30 |
| 24 May 2024 | 173.06 | 173.50 | 172.98 | 173.50 | 173.50 | 14 |
| 23 May 2024 | 176.12 | 176.34 | 175.82 | 175.82 | 175.82 | 1,648 |
| 22 May 2024 | 177.30 | 177.92 | 175.76 | 175.76 | 175.76 | 67 |
| 21 May 2024 | 176.08 | 177.36 | 175.52 | 177.36 | 177.36 | 369 |
| 20 May 2024 | 174.00 | 176.18 | 174.00 | 176.16 | 176.16 | 606 |
| 17 May 2024 | 174.78 | 175.48 | 174.50 | 174.50 | 174.50 | 551 |
| 16 May 2024 | 174.42 | 175.12 | 174.42 | 174.78 | 174.78 | 637 |
| 15 May 2024 | 172.86 | 175.08 | 172.86 | 175.08 | 175.08 | 130 |
| 14 May 2024 | 172.32 | 173.32 | 172.32 | 172.64 | 172.64 | 111 |
| 13 May 2024 | 170.30 | 173.20 | 170.30 | 173.20 | 173.20 | 1,111 |
| 10 May 2024 | 171.06 | 171.36 | 169.46 | 169.46 | 169.46 | 112 |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 169.76 | 171.06 | 169.76 | 171.06 | 170.81 | 13 |
| 08 May 2024 | 169.66 | 170.60 | 169.66 | 170.60 | 170.35 | 10 |
| 07 May 2024 | 169.54 | 170.04 | 168.60 | 168.60 | 168.35 | 111 |
| 06 May 2024 | 168.56 | 170.16 | 167.60 | 168.54 | 168.29 | 297 |
| 03 May 2024 | 169.78 | 172.30 | 169.42 | 172.30 | 172.05 | 1,246 |
| 02 May 2024 | 159.00 | 160.88 | 159.00 | 160.72 | 160.49 | 915 |
| 30 Apr 2024 | 162.06 | 163.12 | 162.06 | 162.98 | 162.74 | 37 |
| 29 Apr 2024 | 159.48 | 163.00 | 159.48 | 161.80 | 161.56 | 88 |
| 26 Apr 2024 | 158.50 | 158.88 | 158.46 | 158.46 | 158.23 | 164 |
| 25 Apr 2024 | 157.30 | 157.54 | 157.30 | 157.54 | 157.31 | 25 |
| 24 Apr 2024 | 156.52 | 157.98 | 155.96 | 157.98 | 157.75 | 67 |
| 23 Apr 2024 | 156.48 | 156.48 | 154.86 | 155.78 | 155.55 | 683 |
| 22 Apr 2024 | 155.72 | 156.68 | 155.44 | 156.68 | 156.45 | 137 |
| 19 Apr 2024 | 155.00 | 156.48 | 154.30 | 154.30 | 154.07 | 250 |
| 18 Apr 2024 | 157.98 | 157.98 | 157.80 | 157.80 | 157.57 | 110 |
| 17 Apr 2024 | 159.98 | 159.98 | 159.54 | 159.68 | 159.45 | 333 |
| 16 Apr 2024 | 162.30 | 162.38 | 161.88 | 162.38 | 162.14 | 130 |
| 15 Apr 2024 | 165.12 | 165.12 | 164.54 | 164.64 | 164.40 | 253 |
| 12 Apr 2024 | 163.90 | 165.44 | 163.58 | 165.44 | 165.20 | 205 |
| 11 Apr 2024 | 156.28 | 163.08 | 156.28 | 163.08 | 162.84 | 30 |
| 10 Apr 2024 | 156.16 | 156.82 | 156.16 | 156.48 | 156.25 | 133 |
| 09 Apr 2024 | 154.70 | 155.78 | 154.70 | 155.78 | 155.55 | 92 |
| 08 Apr 2024 | 156.22 | 156.22 | 155.34 | 155.34 | 155.11 | 84 |
| 05 Apr 2024 | 156.48 | 156.56 | 156.12 | 156.56 | 156.33 | 24 |
| 04 Apr 2024 | 156.96 | 157.48 | 156.54 | 156.54 | 156.31 | 286 |
| 03 Apr 2024 | 156.98 | 157.52 | 156.54 | 157.08 | 156.85 | 784 |
| 02 Apr 2024 | 158.38 | 158.38 | 156.88 | 157.02 | 156.79 | 95 |
| 28 Mar 2024 | 159.82 | 160.02 | 158.52 | 158.52 | 158.29 | 519 |
| 27 Mar 2024 | 156.98 | 157.66 | 156.98 | 157.66 | 157.43 | 138 |
| 26 Mar 2024 | 157.62 | 158.00 | 156.98 | 156.98 | 156.75 | 90 |
| 25 Mar 2024 | 159.18 | 159.18 | 157.48 | 157.48 | 157.25 | 192 |
| 22 Mar 2024 | 158.12 | 159.94 | 158.12 | 159.46 | 159.23 | 114 |
| 21 Mar 2024 | 161.66 | 162.26 | 157.42 | 157.76 | 157.53 | 493 |
| 20 Mar 2024 | 161.80 | 162.98 | 161.80 | 162.98 | 162.74 | 117 |
| 19 Mar 2024 | 160.08 | 161.26 | 159.98 | 161.26 | 161.02 | 114 |
| 18 Mar 2024 | 159.18 | 163.18 | 159.18 | 161.02 | 160.78 | 373 |
| 15 Mar 2024 | 159.26 | 159.80 | 157.02 | 157.88 | 157.65 | 78 |
| 14 Mar 2024 | 156.52 | 159.36 | 156.52 | 159.36 | 159.13 | 1,958 |
| 13 Mar 2024 | 158.88 | 158.88 | 156.20 | 156.86 | 156.63 | 214 |
| 12 Mar 2024 | 158.74 | 159.22 | 157.98 | 159.12 | 158.89 | 286 |
| 11 Mar 2024 | 155.80 | 158.40 | 155.80 | 158.36 | 158.13 | 512 |
| 08 Mar 2024 | 154.16 | 157.22 | 154.16 | 156.98 | 156.75 | 386 |
| 07 Mar 2024 | 153.60 | 156.02 | 152.80 | 155.56 | 155.33 | 293 |
| 06 Mar 2024 | 155.98 | 157.44 | 154.94 | 154.94 | 154.71 | 684 |
| 05 Mar 2024 | 159.12 | 159.62 | 156.48 | 156.68 | 156.45 | 1,260 |
| 04 Mar 2024 | 164.68 | 164.68 | 160.02 | 161.50 | 161.26 | 1,143 |
| 01 Mar 2024 | 167.22 | 167.22 | 164.56 | 164.56 | 164.32 | 32 |
| 29 Feb 2024 | 167.04 | 167.04 | 166.34 | 166.50 | 166.26 | 387 |
| 28 Feb 2024 | 168.88 | 169.22 | 167.04 | 167.04 | 166.80 | 611 |
| 27 Feb 2024 | 166.88 | 166.88 | 165.84 | 166.80 | 166.56 | 59 |
| 26 Feb 2024 | 168.48 | 168.48 | 166.76 | 167.10 | 166.86 | 226 |
| 23 Feb 2024 | 170.14 | 170.22 | 168.78 | 168.78 | 168.53 | 13 |
| 22 Feb 2024 | 169.56 | 170.12 | 168.76 | 170.12 | 169.87 | 564 |
| 21 Feb 2024 | 167.86 | 168.56 | 167.80 | 167.80 | 167.55 | 102 |
| 20 Feb 2024 | 168.30 | 168.34 | 167.00 | 167.26 | 167.02 | 143 |
| 19 Feb 2024 | 168.82 | 169.20 | 168.00 | 168.00 | 167.75 | 197 |
| 16 Feb 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 170.99 | - |
| 15 Feb 2024 | 170.68 | 170.68 | 169.00 | 169.00 | 168.75 | 108 |
| 14 Feb 2024 | 173.02 | 173.46 | 170.44 | 171.28 | 171.03 | 95 |
| 13 Feb 2024 | 173.48 | 173.48 | 173.02 | 173.02 | 172.77 | 15 |
| 12 Feb 2024 | 175.50 | 175.50 | 174.40 | 174.40 | 174.15 | 272 |
| 09 Feb 2024 | 174.56 | 174.98 | 174.56 | 174.98 | 174.72 | 29 |
| *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.