Singapore markets close in 4 hours 37 minutes
Straits Times Index
3,166.96 +13.73 (+0.44%) Nikkei
27,361.29 +240.76 (+0.89%) Hang Seng
18,010.18 -77.79 (-0.43%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,399.99 +201.50 (+1.00%) CMC Crypto 200
463.55 +5.14 (+1.12%)
Apple Inc (APC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 04 Oct 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 60 |
| 03 Oct 2022 | 140.50 | 144.36 | 140.50 | 144.36 | 144.36 | 12 |
| 30 Sept 2022 | 144.66 | 145.66 | 143.22 | 143.22 | 143.22 | 32 |
| 29 Sept 2022 | 153.50 | 153.50 | 144.74 | 144.74 | 144.74 | 365 |
| 28 Sept 2022 | 155.50 | 155.50 | 151.70 | 151.70 | 151.70 | 205 |
| 27 Sept 2022 | 157.72 | 158.70 | 157.72 | 158.70 | 158.70 | 14 |
| 26 Sept 2022 | 155.00 | 155.30 | 154.48 | 154.90 | 154.90 | 195 |
| 23 Sept 2022 | 154.84 | 154.84 | 153.64 | 153.64 | 153.64 | 111 |
| 22 Sept 2022 | 155.28 | 155.28 | 155.10 | 155.10 | 155.10 | 64 |
| 21 Sept 2022 | 157.16 | 158.34 | 157.16 | 158.24 | 158.24 | 96 |
| 20 Sept 2022 | 154.58 | 156.72 | 154.58 | 156.72 | 156.72 | 42 |
| 19 Sept 2022 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 15 |
| 16 Sept 2022 | 150.70 | 151.52 | 148.78 | 150.12 | 150.12 | 74 |
| 15 Sept 2022 | 156.04 | 156.04 | 152.80 | 152.80 | 152.80 | 32 |
| 14 Sept 2022 | 154.22 | 155.32 | 154.22 | 155.20 | 155.20 | 285 |
| 13 Sept 2022 | 161.64 | 162.00 | 158.58 | 158.58 | 158.58 | 112 |
| 12 Sept 2022 | 157.00 | 160.10 | 157.00 | 160.10 | 160.10 | 8 |
| 09 Sept 2022 | 154.02 | 156.00 | 154.02 | 156.00 | 156.00 | 77 |
| 08 Sept 2022 | 156.78 | 156.78 | 156.12 | 156.12 | 156.12 | 33 |
| 07 Sept 2022 | 155.60 | 156.20 | 154.90 | 154.90 | 154.90 | 68 |
| 06 Sept 2022 | 156.78 | 157.80 | 156.20 | 156.20 | 156.20 | 114 |
| 05 Sept 2022 | 157.50 | 157.50 | 156.90 | 156.90 | 156.90 | 366 |
| 02 Sept 2022 | 157.78 | 159.56 | 157.78 | 159.56 | 159.56 | 31 |
| 01 Sept 2022 | 154.90 | 156.66 | 154.90 | 156.04 | 156.04 | 142 |
| 31 Aug 2022 | 159.28 | 159.44 | 157.60 | 157.60 | 157.60 | 339 |
| 30 Aug 2022 | 161.80 | 162.56 | 158.16 | 158.16 | 158.16 | 58 |
| 29 Aug 2022 | 161.50 | 162.96 | 161.50 | 161.68 | 161.68 | 39 |
| 26 Aug 2022 | 170.20 | 170.20 | 169.26 | 169.26 | 169.26 | 10 |
| 25 Aug 2022 | 168.20 | 169.54 | 168.20 | 169.08 | 169.08 | 51 |
| 24 Aug 2022 | 167.70 | 169.16 | 167.70 | 169.16 | 169.16 | 5 |
| 23 Aug 2022 | 168.38 | 169.18 | 167.62 | 167.62 | 167.62 | 170 |
| 22 Aug 2022 | 169.56 | 170.10 | 168.66 | 169.34 | 169.34 | 61 |
| 19 Aug 2022 | 172.04 | 172.04 | 171.20 | 171.32 | 171.32 | 24 |
| 18 Aug 2022 | 169.70 | 171.06 | 169.70 | 171.06 | 171.06 | 10 |
| 17 Aug 2022 | 170.64 | 171.30 | 169.62 | 171.30 | 171.30 | 54 |
| 16 Aug 2022 | 170.00 | 170.60 | 170.00 | 170.08 | 170.08 | 52 |
| 15 Aug 2022 | 167.26 | 170.24 | 167.26 | 170.24 | 170.24 | 244 |
| 12 Aug 2022 | 163.58 | 164.58 | 163.58 | 164.58 | 164.58 | 56 |
| 11 Aug 2022 | 164.52 | 164.52 | 163.98 | 163.98 | 163.98 | 461 |
| 10 Aug 2022 | 160.36 | 162.66 | 160.36 | 162.66 | 162.66 | 34 |
| 09 Aug 2022 | 162.00 | 162.00 | 160.34 | 161.80 | 161.80 | 14 |
| 08 Aug 2022 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 130 |
| 05 Aug 2022 | 162.00 | 162.72 | 160.72 | 161.20 | 161.20 | 55 |
| 05 Aug 2022 | 0.23 Dividend | |||||
| 04 Aug 2022 | 162.46 | 162.46 | 161.44 | 161.44 | 161.21 | 1 |
| 03 Aug 2022 | 157.10 | 163.56 | 157.10 | 163.56 | 163.33 | 360 |
| 02 Aug 2022 | 156.48 | 158.64 | 156.48 | 158.64 | 158.41 | 70 |
| 01 Aug 2022 | 158.02 | 158.02 | 158.02 | 158.02 | 157.79 | 100 |
| 29 Jul 2022 | 158.50 | 159.48 | 157.58 | 159.40 | 159.17 | 91 |
| 28 Jul 2022 | 153.00 | 154.40 | 153.00 | 154.40 | 154.18 | 382 |
| 27 Jul 2022 | 150.48 | 152.60 | 150.48 | 152.46 | 152.24 | 258 |
| 26 Jul 2022 | 148.00 | 149.68 | 148.00 | 149.68 | 149.47 | 400 |
| 25 Jul 2022 | 150.00 | 151.62 | 149.74 | 149.74 | 149.53 | 273 |
| 22 Jul 2022 | 151.44 | 153.10 | 150.26 | 150.32 | 150.11 | 250 |
| 21 Jul 2022 | 149.44 | 152.32 | 149.44 | 152.32 | 152.10 | 5 |
| 20 Jul 2022 | 148.30 | 150.22 | 147.86 | 150.22 | 150.01 | 33 |
| 19 Jul 2022 | 143.90 | 146.34 | 143.40 | 146.34 | 146.13 | 363 |
| 18 Jul 2022 | 149.90 | 149.90 | 145.84 | 145.84 | 145.63 | 111 |
| 15 Jul 2022 | 148.44 | 148.44 | 147.26 | 148.24 | 148.03 | 45 |
| 14 Jul 2022 | 144.14 | 148.38 | 143.84 | 148.38 | 148.17 | 60 |
| 13 Jul 2022 | 145.30 | 145.70 | 144.00 | 144.00 | 143.79 | 71 |
| 12 Jul 2022 | 143.90 | 146.50 | 143.90 | 146.50 | 146.29 | 39 |
| 11 Jul 2022 | 143.98 | 145.20 | 143.00 | 145.20 | 144.99 | 147 |
| 08 Jul 2022 | 143.16 | 144.76 | 143.12 | 144.76 | 144.55 | 147 |
| 07 Jul 2022 | 140.10 | 143.22 | 140.10 | 143.22 | 143.02 | 5 |
| 06 Jul 2022 | 136.76 | 140.00 | 136.76 | 139.36 | 139.16 | 375 |
| 05 Jul 2022 | 133.40 | 136.68 | 133.40 | 136.68 | 136.49 | 108 |
| 04 Jul 2022 | 132.50 | 132.80 | 132.24 | 132.24 | 132.05 | 35 |
| 01 Jul 2022 | 129.48 | 132.46 | 129.48 | 132.46 | 132.27 | 104 |
| 30 Jun 2022 | 132.00 | 132.00 | 130.96 | 131.10 | 130.91 | 149 |
| 29 Jun 2022 | 131.02 | 131.02 | 130.38 | 130.38 | 130.19 | 81 |
| 28 Jun 2022 | 134.00 | 134.70 | 134.00 | 134.70 | 134.51 | 160 |
| 27 Jun 2022 | 134.06 | 134.38 | 133.86 | 134.38 | 134.19 | 15 |
| 24 Jun 2022 | 132.10 | 132.80 | 132.10 | 132.80 | 132.61 | 8 |
| 23 Jun 2022 | 127.60 | 130.98 | 127.60 | 130.98 | 130.79 | 32 |
| 22 Jun 2022 | 127.00 | 129.00 | 126.78 | 128.92 | 128.74 | 58 |
| 21 Jun 2022 | 127.20 | 129.60 | 126.86 | 129.60 | 129.42 | 190 |
| 20 Jun 2022 | 125.78 | 126.84 | 125.78 | 126.30 | 126.12 | 164 |
| 17 Jun 2022 | 123.70 | 126.50 | 123.70 | 126.50 | 126.32 | 34 |
| 16 Jun 2022 | 129.70 | 129.70 | 123.80 | 123.80 | 123.62 | 152 |
| 15 Jun 2022 | 127.00 | 128.48 | 127.00 | 128.48 | 128.30 | 965 |
| 14 Jun 2022 | 128.50 | 128.50 | 126.78 | 126.88 | 126.70 | 28 |
| 13 Jun 2022 | 128.50 | 128.98 | 126.72 | 126.72 | 126.54 | 403 |
| 10 Jun 2022 | 135.00 | 135.00 | 131.00 | 131.42 | 131.23 | 150 |
| 09 Jun 2022 | 137.50 | 138.80 | 135.20 | 135.20 | 135.01 | 425 |
| 08 Jun 2022 | 138.70 | 139.00 | 138.60 | 138.60 | 138.40 | 36 |
| 07 Jun 2022 | 135.70 | 136.22 | 135.20 | 135.20 | 135.01 | 55 |
| 06 Jun 2022 | 136.50 | 137.34 | 136.50 | 137.20 | 137.00 | 197 |
| 03 Jun 2022 | 140.92 | 140.92 | 140.92 | 140.92 | 140.72 | - |
| 02 Jun 2022 | 139.30 | 139.68 | 139.30 | 139.68 | 139.48 | 65 |
| 01 Jun 2022 | 138.80 | 139.02 | 138.80 | 139.02 | 138.82 | 1 |
| 31 May 2022 | 140.00 | 140.00 | 137.42 | 138.46 | 138.26 | 232 |
| 30 May 2022 | 140.50 | 141.28 | 139.92 | 140.58 | 140.38 | 371 |
| 27 May 2022 | 133.60 | 138.60 | 133.60 | 138.60 | 138.40 | 57 |
| 26 May 2022 | 131.10 | 131.10 | 131.10 | 131.10 | 130.91 | 5 |
| 25 May 2022 | 131.60 | 131.60 | 130.60 | 130.60 | 130.41 | 6 |
| 24 May 2022 | 131.00 | 131.00 | 128.82 | 129.98 | 129.79 | 93 |
| 23 May 2022 | 131.00 | 133.34 | 130.04 | 133.34 | 133.15 | 158 |
| 20 May 2022 | 131.50 | 131.72 | 127.30 | 127.30 | 127.12 | 160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
