Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,837.43
-551.90(-1.88%)
CMC Crypto 200
627.64
-1.86(-0.30%)

BANKS

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

APPLE INC (APC.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

138.60

+7.50

(+5.72%)

As of 05:36PM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	133.60	138.60	133.60	138.60	138.60	57
26 May 2022	131.10	131.10	131.10	131.10	131.10	5
25 May 2022	131.60	131.60	130.60	130.60	130.60	6
24 May 2022	131.00	131.00	128.82	129.98	129.98	93
23 May 2022	131.00	133.34	130.04	133.34	133.34	158
20 May 2022	131.50	131.72	127.30	127.30	127.30	160
19 May 2022	133.50	133.50	129.80	129.80	129.80	106
18 May 2022	141.20	141.26	134.22	134.54	134.54	283
17 May 2022	140.50	140.50	140.10	140.10	140.10	12
16 May 2022	141.00	141.00	139.78	139.78	139.78	289
13 May 2022	139.20	140.52	138.68	140.50	140.50	1,314
12 May 2022	138.60	140.10	136.28	136.28	136.28	263
11 May 2022	147.20	147.58	141.70	141.70	141.70	160
10 May 2022	145.50	146.66	145.50	145.58	145.58	127
09 May 2022	148.00	148.00	145.50	145.50	145.50	180
06 May 2022	150.00	150.00	148.14	148.14	148.14	64
06 May 2022	0.23 Dividend
05 May 2022	156.06	156.06	149.10	149.10	148.87	104
04 May 2022	152.02	154.46	151.54	154.46	154.22	42
03 May 2022	150.50	150.50	150.04	150.04	149.81	50
02 May 2022	150.80	150.80	148.12	148.12	147.89	74
29 Apr 2022	152.50	156.18	150.50	150.50	150.27	54
28 Apr 2022	150.50	155.66	150.50	155.66	155.42	184
27 Apr 2022	147.50	150.06	147.50	150.06	149.83	72
26 Apr 2022	151.76	151.76	149.68	149.68	149.45	1
25 Apr 2022	149.80	149.80	149.80	149.80	149.57	-
22 Apr 2022	153.00	153.00	149.80	149.80	149.57	51
21 Apr 2022	155.00	157.86	153.82	153.82	153.58	89
20 Apr 2022	154.00	154.52	153.82	153.82	153.58	446
19 Apr 2022	154.00	154.00	152.96	152.96	152.72	80
14 Apr 2022	156.80	156.80	154.00	154.00	153.76	20
13 Apr 2022	156.40	156.40	155.72	155.72	155.48	1
12 Apr 2022	151.50	154.46	151.50	154.46	154.22	33
11 Apr 2022	155.00	155.00	153.68	153.68	153.44	26
08 Apr 2022	158.42	158.42	158.42	158.42	158.18	-
07 Apr 2022	156.50	158.88	156.50	158.88	158.63	39
06 Apr 2022	160.50	161.08	157.22	157.22	156.98	128
05 Apr 2022	162.98	162.98	162.00	162.00	161.75	407
04 Apr 2022	158.02	161.80	158.02	161.54	161.29	225
01 Apr 2022	158.00	158.44	156.80	157.56	157.32	190
31 Mar 2022	160.00	160.40	158.64	159.32	159.07	444
30 Mar 2022	161.00	161.00	159.50	159.90	159.65	62
29 Mar 2022	159.88	160.84	159.06	160.84	160.59	282
28 Mar 2022	158.50	158.50	156.00	157.92	157.68	467
25 Mar 2022	157.50	157.50	157.50	157.50	157.26	31
24 Mar 2022	155.50	155.96	155.50	155.96	155.72	170
23 Mar 2022	153.00	156.02	153.00	156.02	155.78	541
22 Mar 2022	150.00	153.08	150.00	153.08	152.84	1,021
21 Mar 2022	148.00	149.04	147.80	149.04	148.81	181
18 Mar 2022	143.90	146.84	143.90	146.84	146.61	36
17 Mar 2022	145.00	145.00	143.46	143.80	143.58	491
16 Mar 2022	143.00	143.88	142.86	142.86	142.64	357
15 Mar 2022	137.70	140.40	135.52	140.30	140.08	537
14 Mar 2022	142.48	142.48	137.56	137.90	137.69	660
11 Mar 2022	144.30	145.88	142.60	142.60	142.38	194
10 Mar 2022	147.50	147.50	143.78	143.78	143.56	222
09 Mar 2022	145.10	146.22	145.10	146.22	145.99	101
08 Mar 2022	145.00	148.24	145.00	148.24	148.01	213
07 Mar 2022	147.20	149.36	147.20	149.36	149.13	122
04 Mar 2022	149.98	150.38	148.88	148.88	148.65	149
03 Mar 2022	150.00	150.60	149.74	150.38	150.15	138
02 Mar 2022	147.10	150.02	147.10	150.02	149.79	345
01 Mar 2022	147.50	148.76	146.50	146.50	146.27	810
28 Feb 2022	144.30	146.24	144.30	146.24	146.01	160
25 Feb 2022	144.50	146.22	144.00	145.74	145.52	228
24 Feb 2022	135.16	142.10	135.16	141.00	140.78	771
23 Feb 2022	145.80	146.34	141.60	141.60	141.38	337
22 Feb 2022	143.52	146.54	143.46	143.68	143.46	1,493
21 Feb 2022	147.70	147.70	138.80	140.00	139.78	278
18 Feb 2022	149.50	149.78	147.52	147.52	147.29	322
17 Feb 2022	150.50	151.10	150.50	150.86	150.63	43
16 Feb 2022	152.58	152.58	150.00	150.00	149.77	122
15 Feb 2022	149.00	151.54	149.00	151.22	150.99	416
14 Feb 2022	147.16	147.84	146.98	147.84	147.61	185
11 Feb 2022	150.22	151.16	150.22	150.94	150.71	920
10 Feb 2022	154.00	154.48	152.86	152.86	152.62	150
09 Feb 2022	153.70	154.42	153.52	154.20	153.96	132
08 Feb 2022	150.50	152.80	150.50	152.80	152.56	20
07 Feb 2022	151.20	151.76	150.32	151.76	151.53	456
04 Feb 2022	152.50	152.50	149.98	149.98	149.75	23
04 Feb 2022	0.22 Dividend
03 Feb 2022	153.50	154.42	151.00	151.00	150.55	361
02 Feb 2022	155.00	155.00	154.00	154.38	153.92	522
01 Feb 2022	155.50	155.98	154.98	155.00	154.54	174
31 Jan 2022	153.40	154.90	152.52	154.90	154.44	357
28 Jan 2022	150.68	151.56	148.32	151.56	151.11	478
27 Jan 2022	140.02	145.80	140.02	142.22	141.79	204
26 Jan 2022	142.28	145.02	142.28	144.54	144.11	498
25 Jan 2022	141.96	141.96	139.52	140.50	140.08	377
24 Jan 2022	143.86	143.86	137.40	138.50	138.08	918
21 Jan 2022	143.00	145.40	143.00	144.62	144.19	365
20 Jan 2022	146.80	149.18	145.66	145.66	145.22	97
19 Jan 2022	148.50	150.12	147.00	147.68	147.24	54
18 Jan 2022	151.00	151.00	149.16	150.54	150.09	185
17 Jan 2022	151.60	151.90	151.60	151.60	151.15	43
14 Jan 2022	150.20	150.98	149.12	150.98	150.53	138
13 Jan 2022	153.00	153.10	151.42	151.42	150.97	202
12 Jan 2022	154.70	155.06	153.54	154.70	154.24	287
11 Jan 2022	152.00	153.70	152.00	153.70	153.24	242
10 Jan 2022	152.50	152.50	148.98	151.64	151.19	166
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,837.43-551.90(-1.88%)

CMC Crypto 200627.64-1.86(-0.30%)

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

APPLE INC (APC.BE)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,837.43
-551.90(-1.88%)

CMC Crypto 200
627.64
-1.86(-0.30%)