Singapore markets close in 4 hours 37 minutes

Apple Inc (APC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
146.00-0.50 (-0.34%)
At close: 08:08AM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022146.00146.00146.00146.00146.00-
04 Oct 2022146.50146.50146.50146.50146.5060
03 Oct 2022140.50144.36140.50144.36144.3612
30 Sept 2022144.66145.66143.22143.22143.2232
29 Sept 2022153.50153.50144.74144.74144.74365
28 Sept 2022155.50155.50151.70151.70151.70205
27 Sept 2022157.72158.70157.72158.70158.7014
26 Sept 2022155.00155.30154.48154.90154.90195
23 Sept 2022154.84154.84153.64153.64153.64111
22 Sept 2022155.28155.28155.10155.10155.1064
21 Sept 2022157.16158.34157.16158.24158.2496
20 Sept 2022154.58156.72154.58156.72156.7242
19 Sept 2022149.98149.98149.98149.98149.9815
16 Sept 2022150.70151.52148.78150.12150.1274
15 Sept 2022156.04156.04152.80152.80152.8032
14 Sept 2022154.22155.32154.22155.20155.20285
13 Sept 2022161.64162.00158.58158.58158.58112
12 Sept 2022157.00160.10157.00160.10160.108
09 Sept 2022154.02156.00154.02156.00156.0077
08 Sept 2022156.78156.78156.12156.12156.1233
07 Sept 2022155.60156.20154.90154.90154.9068
06 Sept 2022156.78157.80156.20156.20156.20114
05 Sept 2022157.50157.50156.90156.90156.90366
02 Sept 2022157.78159.56157.78159.56159.5631
01 Sept 2022154.90156.66154.90156.04156.04142
31 Aug 2022159.28159.44157.60157.60157.60339
30 Aug 2022161.80162.56158.16158.16158.1658
29 Aug 2022161.50162.96161.50161.68161.6839
26 Aug 2022170.20170.20169.26169.26169.2610
25 Aug 2022168.20169.54168.20169.08169.0851
24 Aug 2022167.70169.16167.70169.16169.165
23 Aug 2022168.38169.18167.62167.62167.62170
22 Aug 2022169.56170.10168.66169.34169.3461
19 Aug 2022172.04172.04171.20171.32171.3224
18 Aug 2022169.70171.06169.70171.06171.0610
17 Aug 2022170.64171.30169.62171.30171.3054
16 Aug 2022170.00170.60170.00170.08170.0852
15 Aug 2022167.26170.24167.26170.24170.24244
12 Aug 2022163.58164.58163.58164.58164.5856
11 Aug 2022164.52164.52163.98163.98163.98461
10 Aug 2022160.36162.66160.36162.66162.6634
09 Aug 2022162.00162.00160.34161.80161.8014
08 Aug 2022162.22162.22162.22162.22162.22130
05 Aug 2022162.00162.72160.72161.20161.2055
05 Aug 20220.23 Dividend
04 Aug 2022162.46162.46161.44161.44161.211
03 Aug 2022157.10163.56157.10163.56163.33360
02 Aug 2022156.48158.64156.48158.64158.4170
01 Aug 2022158.02158.02158.02158.02157.79100
29 Jul 2022158.50159.48157.58159.40159.1791
28 Jul 2022153.00154.40153.00154.40154.18382
27 Jul 2022150.48152.60150.48152.46152.24258
26 Jul 2022148.00149.68148.00149.68149.47400
25 Jul 2022150.00151.62149.74149.74149.53273
22 Jul 2022151.44153.10150.26150.32150.11250
21 Jul 2022149.44152.32149.44152.32152.105
20 Jul 2022148.30150.22147.86150.22150.0133
19 Jul 2022143.90146.34143.40146.34146.13363
18 Jul 2022149.90149.90145.84145.84145.63111
15 Jul 2022148.44148.44147.26148.24148.0345
14 Jul 2022144.14148.38143.84148.38148.1760
13 Jul 2022145.30145.70144.00144.00143.7971
12 Jul 2022143.90146.50143.90146.50146.2939
11 Jul 2022143.98145.20143.00145.20144.99147
08 Jul 2022143.16144.76143.12144.76144.55147
07 Jul 2022140.10143.22140.10143.22143.025
06 Jul 2022136.76140.00136.76139.36139.16375
05 Jul 2022133.40136.68133.40136.68136.49108
04 Jul 2022132.50132.80132.24132.24132.0535
01 Jul 2022129.48132.46129.48132.46132.27104
30 Jun 2022132.00132.00130.96131.10130.91149
29 Jun 2022131.02131.02130.38130.38130.1981
28 Jun 2022134.00134.70134.00134.70134.51160
27 Jun 2022134.06134.38133.86134.38134.1915
24 Jun 2022132.10132.80132.10132.80132.618
23 Jun 2022127.60130.98127.60130.98130.7932
22 Jun 2022127.00129.00126.78128.92128.7458
21 Jun 2022127.20129.60126.86129.60129.42190
20 Jun 2022125.78126.84125.78126.30126.12164
17 Jun 2022123.70126.50123.70126.50126.3234
16 Jun 2022129.70129.70123.80123.80123.62152
15 Jun 2022127.00128.48127.00128.48128.30965
14 Jun 2022128.50128.50126.78126.88126.7028
13 Jun 2022128.50128.98126.72126.72126.54403
10 Jun 2022135.00135.00131.00131.42131.23150
09 Jun 2022137.50138.80135.20135.20135.01425
08 Jun 2022138.70139.00138.60138.60138.4036
07 Jun 2022135.70136.22135.20135.20135.0155
06 Jun 2022136.50137.34136.50137.20137.00197
03 Jun 2022140.92140.92140.92140.92140.72-
02 Jun 2022139.30139.68139.30139.68139.4865
01 Jun 2022138.80139.02138.80139.02138.821
31 May 2022140.00140.00137.42138.46138.26232
30 May 2022140.50141.28139.92140.58140.38371
27 May 2022133.60138.60133.60138.60138.4057
26 May 2022131.10131.10131.10131.10130.915
25 May 2022131.60131.60130.60130.60130.416
24 May 2022131.00131.00128.82129.98129.7993
23 May 2022131.00133.34130.04133.34133.15158
20 May 2022131.50131.72127.30127.30127.12160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...