Singapore markets closed

Apple Inc. (AAPL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
159.74+2.60 (+1.65%)
At close: 05:32PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024158.52159.74158.50159.74159.747
25 Apr 2024157.30157.70157.14157.14157.1451
24 Apr 2024156.74157.26156.74157.26157.26-
23 Apr 2024155.92155.92154.50155.68155.6870
22 Apr 2024155.32156.18155.32155.42155.4220
19 Apr 2024155.60155.60154.74154.80154.8082
18 Apr 2024158.16158.16157.54157.54157.546
17 Apr 2024159.32159.32158.96158.96158.965
16 Apr 2024162.42162.42159.36159.36159.36149
15 Apr 2024165.20165.70163.88165.00165.00348
12 Apr 2024163.84165.68163.36165.66165.6643
11 Apr 2024156.38158.12156.38158.12158.12-
10 Apr 2024156.38156.66156.26156.26156.2627
09 Apr 2024155.42155.50154.90155.50155.50332
08 Apr 2024156.50156.50155.48155.48155.48132
05 Apr 2024156.56156.58156.38156.58156.58132
04 Apr 2024156.74157.74156.74157.74157.7412
03 Apr 2024156.92157.48156.86157.48157.4822
02 Apr 2024158.64158.64156.82156.82156.8273
28 Mar 2024159.92159.92158.44158.44158.4459
27 Mar 2024156.90159.04156.74159.04159.0458
26 Mar 2024158.06158.16157.40158.10158.10262
25 Mar 2024158.98158.98157.00157.52157.5250
22 Mar 2024158.34159.68158.34159.68159.68182
21 Mar 2024161.84162.12158.84158.84158.8498
20 Mar 2024161.86162.46161.86162.32162.3238
19 Mar 2024160.14161.38160.00161.24161.2437
18 Mar 2024159.44162.52158.62161.10161.101,151
15 Mar 2024159.44159.82156.48157.28157.28310
14 Mar 2024156.94158.46156.94158.46158.4659
13 Mar 2024158.48158.48156.26156.26156.2660
12 Mar 2024158.94158.94157.48158.04158.0469
11 Mar 2024156.78159.00156.50158.20158.20215
08 Mar 2024154.80157.30154.80157.30157.30216
07 Mar 2024153.96155.52153.96154.78154.78584
06 Mar 2024156.74157.74155.48155.48155.4837
05 Mar 2024159.16159.44156.42156.76156.76805
04 Mar 2024165.00165.00160.32161.12161.12215
01 Mar 2024167.28167.42164.42164.42164.42600
29 Feb 2024167.20167.80166.86166.86166.86169
28 Feb 2024169.24169.24167.04167.54167.54675
27 Feb 2024167.12167.12166.68166.68166.68212
26 Feb 2024168.32168.32166.88166.88166.8820
23 Feb 2024169.88170.00169.00169.00169.006
22 Feb 2024169.36169.36169.20169.20169.2022
21 Feb 2024167.96168.74167.44168.34168.34136
20 Feb 2024168.54168.54167.04167.28167.28218
19 Feb 2024168.80168.80168.02168.52168.52139
16 Feb 2024171.42171.42170.08170.08170.0867
15 Feb 2024170.76170.76168.46169.28169.28452
14 Feb 2024173.56173.56170.94171.04171.047
13 Feb 2024173.82173.82172.00173.10173.10277
12 Feb 2024174.74176.00174.34174.56174.5691
09 Feb 2024174.82175.78174.82175.78175.78-
09 Feb 20240.24 Dividend
08 Feb 2024174.00175.60174.00174.74174.5020
07 Feb 2024175.80175.80175.56175.56175.32-
06 Feb 2024175.10175.76175.00175.76175.525
05 Feb 2024171.84174.74171.84174.66174.42268
02 Feb 2024167.74173.38166.22172.92172.68474
01 Feb 2024172.12172.12170.96170.96170.7378
31 Jan 2024172.66172.94171.10171.22170.9822
30 Jan 2024176.14176.30174.20174.20173.9669
29 Jan 2024177.48177.76176.52176.52176.284
26 Jan 2024178.38178.88178.38178.88178.63-
25 Jan 2024178.18180.68177.30180.68180.4352
24 Jan 2024179.40179.40178.94179.24178.991
23 Jan 2024177.44179.22177.44179.22178.9773
22 Jan 2024176.08178.00176.08177.90177.66316
19 Jan 2024174.06174.68174.06174.50174.2665
18 Jan 2024167.86173.52167.30173.52173.28274
17 Jan 2024167.60167.60166.84167.56167.3336
16 Jan 2024168.52168.92167.54168.92168.6960
15 Jan 2024169.68169.68168.30168.90168.67133
12 Jan 2024168.74169.34168.50169.34169.1119
11 Jan 2024170.24170.70168.18168.18167.9514
10 Jan 2024169.20169.30168.32168.32168.09170
09 Jan 2024169.36169.36167.70168.66168.4376
08 Jan 2024165.22167.24164.70167.24167.01228
05 Jan 2024166.18166.62165.02166.12165.89147
04 Jan 2024168.70168.70165.90166.12165.89243
03 Jan 2024169.44169.44168.34168.82168.59102
02 Jan 2024173.28173.28169.22170.64170.41459
29 Dec 2023174.84175.58174.84175.26175.0240
28 Dec 2023174.20175.18174.20175.00174.7699
27 Dec 2023174.50174.50172.42172.42172.1843
22 Dec 2023180.00180.00176.34176.34176.10369
21 Dec 2023178.70178.70177.22177.22176.98-
20 Dec 2023178.74179.76178.56179.76179.51123
19 Dec 2023179.24179.36179.18179.18178.9319
18 Dec 2023179.88180.04178.48178.48178.2348
15 Dec 2023180.88181.50180.20181.20180.95267
14 Dec 2023182.48182.48180.34180.34180.09118
13 Dec 2023180.28182.20180.16181.84181.59220
12 Dec 2023179.34179.34178.34179.16178.9194
11 Dec 2023180.74181.42178.30178.30178.0679
08 Dec 2023179.80181.08179.80181.08180.83-
07 Dec 2023178.42180.12178.18180.12179.87121
06 Dec 2023179.38179.66178.90178.90178.65111
05 Dec 2023173.94179.48173.86179.48179.23525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...