Singapore markets close in 2 hours 30 minutes

APPLE INC (APC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
145.50+3.00 (+2.11%)
At close: 08:14PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021141.50145.50140.40145.50145.50306
29 Nov 2021140.60142.50140.60142.50142.5089
26 Nov 2021143.00143.00139.64139.64139.64262
25 Nov 2021144.60144.90144.60144.76144.7624
24 Nov 2021144.20144.56142.96144.20144.2080
23 Nov 2021143.50143.50141.70141.88141.8863
22 Nov 2021143.00147.08142.74145.52145.52795
19 Nov 2021139.70141.74139.02141.52141.521,288
18 Nov 2021135.50135.94135.50135.66135.661,345
17 Nov 2021133.68135.94133.50135.94135.9473
16 Nov 2021131.80133.54131.62133.54133.5467
15 Nov 2021131.00131.30131.00131.24131.24166
12 Nov 2021129.50129.74129.34129.74129.74207
11 Nov 2021129.00129.58129.00129.58129.5832
10 Nov 2021129.62130.52129.14129.32129.32161
09 Nov 2021129.50130.46129.50130.04130.04343
08 Nov 2021130.70131.00130.20130.20130.20227
05 Nov 2021130.62131.24130.62130.66130.6679
05 Nov 20210.22 Dividend
04 Nov 2021130.82131.26130.82131.18130.9622
03 Nov 2021130.00130.00129.68129.68129.465
02 Nov 2021127.50130.88127.50130.02129.80324
01 Nov 2021130.28130.28128.22128.50128.28231
29 Oct 2021125.50129.54125.50129.54129.32892
28 Oct 2021128.00130.68128.00130.62130.40312
27 Oct 2021128.80128.90127.96128.90128.68291
26 Oct 2021128.00129.30128.00129.30129.08159
25 Oct 2021127.88127.88127.76127.76127.5596
22 Oct 2021128.00128.80128.00128.56128.34599
21 Oct 2021127.32128.26127.32127.58127.3745
20 Oct 2021127.38128.50127.38128.50128.2867
19 Oct 2021126.50127.72126.28127.72127.51148
18 Oct 2021125.00125.00124.46124.46124.2584
15 Oct 2021124.40124.40124.28124.28124.0710
14 Oct 2021122.22123.80122.22123.80123.5932
13 Oct 2021121.50121.80120.66120.66120.46107
12 Oct 2021122.76122.76122.76122.76122.55-
11 Oct 2021123.34125.02122.84124.46124.25555
08 Oct 2021123.80124.54123.66124.54124.3329
07 Oct 2021123.50124.38123.50124.38124.1714
06 Oct 2021121.24121.36120.70121.36121.1672
05 Oct 2021120.30122.16120.30122.16121.9617
04 Oct 2021122.50122.50119.20119.20119.00142
01 Oct 2021122.00122.00120.22120.76120.56564
30 Sep 2021124.18124.18122.78122.78122.57147
29 Sep 2021122.00124.02122.00123.30123.09140
28 Sep 2021124.00124.00121.74121.74121.54123
27 Sep 2021126.12126.12124.26124.26124.05290
24 Sep 2021125.00125.00124.04124.62124.41102
23 Sep 2021125.02125.88124.94125.00124.79810
22 Sep 2021123.00123.68122.70123.68123.47115
21 Sep 2021122.20123.36122.20123.22123.01176
20 Sep 2021124.20124.20121.46121.46121.26472
17 Sep 2021126.60126.64124.64125.00124.79419
16 Sep 2021125.98126.38125.98126.38126.17153
15 Sep 2021125.70126.04125.48125.48125.271,150
14 Sep 2021127.50127.50126.50126.74126.53178
13 Sep 2021127.40127.78127.04127.72127.51205
10 Sep 2021130.80130.84130.80130.84130.62152
09 Sep 2021131.38131.48131.08131.48131.2665
08 Sep 2021132.80132.80130.98130.98130.7671
07 Sep 2021130.00131.80130.00131.80131.5811
06 Sep 2021130.78130.78130.18130.58130.36229
03 Sep 2021129.62129.64129.62129.64129.422
02 Sep 2021129.08129.20129.08129.20128.9825
01 Sep 2021129.20130.68128.56130.56130.34128
31 Aug 2021129.90129.90128.44129.10128.88553
30 Aug 2021125.70128.46125.70128.44128.22653
27 Aug 2021125.62125.84125.00125.80125.59125
26 Aug 2021126.16126.22125.54126.22126.01156
25 Aug 2021127.50127.74127.50127.74127.5323
24 Aug 2021127.90127.90127.40127.40127.19127
23 Aug 2021127.30127.30126.30126.30126.09121
20 Aug 2021125.48126.50125.20126.46126.2596
19 Aug 2021125.88125.96124.14125.96125.75221
18 Aug 2021128.38128.52127.00127.00126.79335
17 Aug 2021128.44128.44127.80128.14127.93197
16 Aug 2021126.40126.40126.10126.10125.8911
13 Aug 2021126.50126.80126.50126.80126.5998
12 Aug 2021123.50126.28123.50126.28126.0751
11 Aug 2021124.30124.32123.94124.32124.1184
10 Aug 2021124.18124.60124.18124.56124.35479
09 Aug 2021124.20124.42124.06124.20123.99249
06 Aug 2021124.20124.60124.20124.30124.0929
06 Aug 20210.22 Dividend
05 Aug 2021124.00124.10124.00124.10123.6780
04 Aug 2021124.00124.48123.70123.74123.31151
03 Aug 2021122.56123.82122.56123.82123.3981
02 Aug 2021124.00124.00122.38122.96122.54243
30 Jul 2021121.00122.34121.00122.34121.922,027
29 Jul 2021122.50122.92121.92122.92122.50184
28 Jul 2021122.00123.44121.50122.96122.54403
27 Jul 2021125.70126.52123.32123.32122.891,219
26 Jul 2021125.50126.78125.50126.78126.34121
23 Jul 2021125.28125.82125.20125.82125.39175
22 Jul 2021123.00125.00123.00125.00124.5732
21 Jul 2021123.80124.34123.00123.00122.5882
20 Jul 2021121.50124.00121.50124.00123.57438
19 Jul 2021123.50123.50120.00120.18119.77423
16 Jul 2021125.30126.40125.30126.40125.96460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...