Singapore markets closed

Apple Inc (APC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
173.82-1.10 (-0.63%)
As of 11:43AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024174.40174.40173.82173.82173.8251
17 May 2024174.70174.92174.70174.92174.9212
16 May 2024174.50174.96174.50174.96174.9612
15 May 2024172.54175.00172.54175.00175.0023
14 May 2024171.56173.26171.56172.82172.82133
13 May 2024170.32172.64170.32172.64172.6439
10 May 2024171.02171.02171.02171.02171.0212
10 May 20240.25 Dividend
09 May 2024169.12170.34169.12170.34170.095
08 May 2024169.88170.72169.70169.70169.4525
07 May 2024169.52169.56169.06169.06168.81130
06 May 2024167.50170.02167.50168.18167.93384
03 May 2024169.62171.68169.52171.68171.43238
02 May 2024159.60161.00159.60161.00160.7655
30 Apr 2024161.02162.22161.02162.22161.9830
29 Apr 2024159.30162.70159.30162.70162.4665
26 Apr 2024157.94158.88157.94158.88158.6514
25 Apr 2024157.00157.62157.00157.62157.39153
24 Apr 2024155.28157.96155.28157.96157.7367
23 Apr 2024153.98155.72153.98155.72155.4960
22 Apr 2024153.58155.98153.58155.70155.4787
19 Apr 2024155.00156.18154.98154.98154.7566
18 Apr 2024157.60157.94156.68156.68156.45155
17 Apr 2024159.26159.86159.26159.68159.4525
16 Apr 2024161.66162.68159.48159.62159.39228
15 Apr 2024165.22165.28164.58164.68164.44332
12 Apr 2024164.02165.48163.34165.48165.2442
11 Apr 2024156.00156.72156.00156.54156.3179
10 Apr 2024156.16156.78156.16156.78156.55100
09 Apr 2024153.82155.28153.82155.02154.7914
08 Apr 2024156.26156.26155.12155.42155.1952
05 Apr 2024156.48156.48156.16156.16155.93125
04 Apr 2024156.62158.14156.62157.56157.33150
03 Apr 2024156.78157.18156.54156.54156.3150
02 Apr 2024158.00158.04156.68156.68156.45154
28 Mar 2024159.78159.78159.18159.18158.952
27 Mar 2024157.00159.68157.00159.68159.45126
26 Mar 2024157.50157.98157.50157.64157.4148
25 Mar 2024158.82158.82156.82158.22157.99427
22 Mar 2024158.50159.54158.36159.54159.31290
21 Mar 2024161.38162.10157.60157.60157.3799
20 Mar 2024161.90162.48161.90162.48162.24149
19 Mar 2024160.20161.42159.64161.42161.18202
18 Mar 2024159.00160.84159.00159.78159.5555
15 Mar 2024158.78159.52156.66157.14156.91105
14 Mar 2024156.60159.10156.60159.10158.87222
13 Mar 2024158.62158.62156.18156.66156.4337
12 Mar 2024159.00159.00157.30158.84158.61124
11 Mar 2024156.02159.34156.02158.22157.99284
08 Mar 2024154.40157.06154.40156.38156.15136
07 Mar 2024153.54155.92152.94155.92155.69483
06 Mar 2024156.50157.50155.18155.18154.95630
05 Mar 2024158.30159.30156.36156.56156.33611
04 Mar 2024164.62164.62160.72161.62161.38280
01 Mar 2024167.24167.40164.16166.06165.82148
29 Feb 2024166.50166.64166.14166.54166.3070
28 Feb 2024168.88168.90166.36166.56166.32166
27 Feb 2024166.12166.88166.12166.88166.6457
26 Feb 2024168.20168.22167.40167.40167.152
23 Feb 2024169.96170.36168.88168.88168.6364
22 Feb 2024169.58169.58168.78169.24168.99420
21 Feb 2024167.88168.26167.88168.26168.0122
20 Feb 2024168.50168.50166.64166.64166.4020
19 Feb 2024168.90168.90168.12168.16167.91183
16 Feb 2024171.30171.42169.36169.92169.6792
15 Feb 2024170.98170.98168.84169.06168.81379
14 Feb 2024173.02173.56170.28170.28170.03175
13 Feb 2024173.38173.38172.68172.68172.43426
12 Feb 2024174.90175.32174.20174.42174.16104
09 Feb 2024174.40175.10174.40175.10174.8445
09 Feb 20240.24 Dividend
08 Feb 2024175.78176.14174.74174.74174.24108
07 Feb 2024175.62175.84175.62175.80175.3011
06 Feb 2024175.00175.72174.84175.72175.22235
05 Feb 2024172.00175.64172.00175.64175.1484
02 Feb 2024167.00172.68166.06172.68172.19118
01 Feb 2024171.50172.30171.50171.70171.2134
31 Jan 2024172.90172.90172.14172.14171.65375
30 Jan 2024176.70176.70173.54173.54173.05265
29 Jan 2024177.00177.52176.88176.88176.3868
26 Jan 2024177.98178.60177.98178.38177.875
25 Jan 2024178.62180.74177.76179.74179.2370
24 Jan 2024179.98179.98178.78179.20178.6935
23 Jan 2024177.64179.82177.64179.82179.3132
22 Jan 2024176.00179.02176.00178.42177.91456
19 Jan 2024173.42176.32173.42176.32175.82121
18 Jan 2024167.36173.66167.36173.66173.1712
17 Jan 2024168.00168.00167.68167.68167.207
16 Jan 2024168.80168.96166.70167.80167.32214
15 Jan 2024169.28169.28169.28169.28168.80-
12 Jan 2024168.76169.62168.76169.28168.80612
11 Jan 2024169.76170.64168.74168.74168.26180
10 Jan 2024169.42169.42168.24168.24167.761,090
09 Jan 2024169.20169.48169.02169.22168.74241
08 Jan 2024164.80166.98164.32166.98166.5148
05 Jan 2024165.70166.10165.70166.10165.6312
04 Jan 2024168.50168.82166.12166.60166.13238
03 Jan 2024168.82169.90168.40169.00168.52178
02 Jan 2024173.00173.00169.28169.28168.80166
29 Dec 2023175.06175.06175.06175.06174.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...