Yahoo

Mail

Singapore markets close in 2 hours 30 minutes

Straits Times Index
3,095.01
+53.72(+1.77%)
Nikkei
27,935.62
+113.86(+0.41%)
Hang Seng
23,746.11
+270.85(+1.15%)
FTSE 100
7,059.45
-50.50(-0.71%)
BTC-USD
57,001.38
+648.12(+1.15%)
CMC Crypto 200
1,467.83
+25.05(+1.74%)

LATEST

Grab heads for public market as investors approve SPAC deal

The combined entity will list on Nasdaq on 2 December

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	141.50	145.50	140.40	145.50	145.50	306
29 Nov 2021	140.60	142.50	140.60	142.50	142.50	89
26 Nov 2021	143.00	143.00	139.64	139.64	139.64	262
25 Nov 2021	144.60	144.90	144.60	144.76	144.76	24
24 Nov 2021	144.20	144.56	142.96	144.20	144.20	80
23 Nov 2021	143.50	143.50	141.70	141.88	141.88	63
22 Nov 2021	143.00	147.08	142.74	145.52	145.52	795
19 Nov 2021	139.70	141.74	139.02	141.52	141.52	1,288
18 Nov 2021	135.50	135.94	135.50	135.66	135.66	1,345
17 Nov 2021	133.68	135.94	133.50	135.94	135.94	73
16 Nov 2021	131.80	133.54	131.62	133.54	133.54	67
15 Nov 2021	131.00	131.30	131.00	131.24	131.24	166
12 Nov 2021	129.50	129.74	129.34	129.74	129.74	207
11 Nov 2021	129.00	129.58	129.00	129.58	129.58	32
10 Nov 2021	129.62	130.52	129.14	129.32	129.32	161
09 Nov 2021	129.50	130.46	129.50	130.04	130.04	343
08 Nov 2021	130.70	131.00	130.20	130.20	130.20	227
05 Nov 2021	130.62	131.24	130.62	130.66	130.66	79
05 Nov 2021	0.22 Dividend
04 Nov 2021	130.82	131.26	130.82	131.18	130.96	22
03 Nov 2021	130.00	130.00	129.68	129.68	129.46	5
02 Nov 2021	127.50	130.88	127.50	130.02	129.80	324
01 Nov 2021	130.28	130.28	128.22	128.50	128.28	231
29 Oct 2021	125.50	129.54	125.50	129.54	129.32	892
28 Oct 2021	128.00	130.68	128.00	130.62	130.40	312
27 Oct 2021	128.80	128.90	127.96	128.90	128.68	291
26 Oct 2021	128.00	129.30	128.00	129.30	129.08	159
25 Oct 2021	127.88	127.88	127.76	127.76	127.55	96
22 Oct 2021	128.00	128.80	128.00	128.56	128.34	599
21 Oct 2021	127.32	128.26	127.32	127.58	127.37	45
20 Oct 2021	127.38	128.50	127.38	128.50	128.28	67
19 Oct 2021	126.50	127.72	126.28	127.72	127.51	148
18 Oct 2021	125.00	125.00	124.46	124.46	124.25	84
15 Oct 2021	124.40	124.40	124.28	124.28	124.07	10
14 Oct 2021	122.22	123.80	122.22	123.80	123.59	32
13 Oct 2021	121.50	121.80	120.66	120.66	120.46	107
12 Oct 2021	122.76	122.76	122.76	122.76	122.55	-
11 Oct 2021	123.34	125.02	122.84	124.46	124.25	555
08 Oct 2021	123.80	124.54	123.66	124.54	124.33	29
07 Oct 2021	123.50	124.38	123.50	124.38	124.17	14
06 Oct 2021	121.24	121.36	120.70	121.36	121.16	72
05 Oct 2021	120.30	122.16	120.30	122.16	121.96	17
04 Oct 2021	122.50	122.50	119.20	119.20	119.00	142
01 Oct 2021	122.00	122.00	120.22	120.76	120.56	564
30 Sep 2021	124.18	124.18	122.78	122.78	122.57	147
29 Sep 2021	122.00	124.02	122.00	123.30	123.09	140
28 Sep 2021	124.00	124.00	121.74	121.74	121.54	123
27 Sep 2021	126.12	126.12	124.26	124.26	124.05	290
24 Sep 2021	125.00	125.00	124.04	124.62	124.41	102
23 Sep 2021	125.02	125.88	124.94	125.00	124.79	810
22 Sep 2021	123.00	123.68	122.70	123.68	123.47	115
21 Sep 2021	122.20	123.36	122.20	123.22	123.01	176
20 Sep 2021	124.20	124.20	121.46	121.46	121.26	472
17 Sep 2021	126.60	126.64	124.64	125.00	124.79	419
16 Sep 2021	125.98	126.38	125.98	126.38	126.17	153
15 Sep 2021	125.70	126.04	125.48	125.48	125.27	1,150
14 Sep 2021	127.50	127.50	126.50	126.74	126.53	178
13 Sep 2021	127.40	127.78	127.04	127.72	127.51	205
10 Sep 2021	130.80	130.84	130.80	130.84	130.62	152
09 Sep 2021	131.38	131.48	131.08	131.48	131.26	65
08 Sep 2021	132.80	132.80	130.98	130.98	130.76	71
07 Sep 2021	130.00	131.80	130.00	131.80	131.58	11
06 Sep 2021	130.78	130.78	130.18	130.58	130.36	229
03 Sep 2021	129.62	129.64	129.62	129.64	129.42	2
02 Sep 2021	129.08	129.20	129.08	129.20	128.98	25
01 Sep 2021	129.20	130.68	128.56	130.56	130.34	128
31 Aug 2021	129.90	129.90	128.44	129.10	128.88	553
30 Aug 2021	125.70	128.46	125.70	128.44	128.22	653
27 Aug 2021	125.62	125.84	125.00	125.80	125.59	125
26 Aug 2021	126.16	126.22	125.54	126.22	126.01	156
25 Aug 2021	127.50	127.74	127.50	127.74	127.53	23
24 Aug 2021	127.90	127.90	127.40	127.40	127.19	127
23 Aug 2021	127.30	127.30	126.30	126.30	126.09	121
20 Aug 2021	125.48	126.50	125.20	126.46	126.25	96
19 Aug 2021	125.88	125.96	124.14	125.96	125.75	221
18 Aug 2021	128.38	128.52	127.00	127.00	126.79	335
17 Aug 2021	128.44	128.44	127.80	128.14	127.93	197
16 Aug 2021	126.40	126.40	126.10	126.10	125.89	11
13 Aug 2021	126.50	126.80	126.50	126.80	126.59	98
12 Aug 2021	123.50	126.28	123.50	126.28	126.07	51
11 Aug 2021	124.30	124.32	123.94	124.32	124.11	84
10 Aug 2021	124.18	124.60	124.18	124.56	124.35	479
09 Aug 2021	124.20	124.42	124.06	124.20	123.99	249
06 Aug 2021	124.20	124.60	124.20	124.30	124.09	29
06 Aug 2021	0.22 Dividend
05 Aug 2021	124.00	124.10	124.00	124.10	123.67	80
04 Aug 2021	124.00	124.48	123.70	123.74	123.31	151
03 Aug 2021	122.56	123.82	122.56	123.82	123.39	81
02 Aug 2021	124.00	124.00	122.38	122.96	122.54	243
30 Jul 2021	121.00	122.34	121.00	122.34	121.92	2,027
29 Jul 2021	122.50	122.92	121.92	122.92	122.50	184
28 Jul 2021	122.00	123.44	121.50	122.96	122.54	403
27 Jul 2021	125.70	126.52	123.32	123.32	122.89	1,219
26 Jul 2021	125.50	126.78	125.50	126.78	126.34	121
23 Jul 2021	125.28	125.82	125.20	125.82	125.39	175
22 Jul 2021	123.00	125.00	123.00	125.00	124.57	32
21 Jul 2021	123.80	124.34	123.00	123.00	122.58	82
20 Jul 2021	121.50	124.00	121.50	124.00	123.57	438
19 Jul 2021	123.50	123.50	120.00	120.18	119.77	423
16 Jul 2021	125.30	126.40	125.30	126.40	125.96	460
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,095.01+53.72(+1.77%)

Nikkei27,935.62+113.86(+0.41%)

Hang Seng23,746.11+270.85(+1.15%)

FTSE 1007,059.45-50.50(-0.71%)

BTC-USD57,001.38+648.12(+1.15%)

CMC Crypto 2001,467.83+25.05(+1.74%)

Grab heads for public market as investors approve SPAC deal

APPLE INC (APC.BE)

Straits Times Index
3,095.01
+53.72(+1.77%)

Nikkei
27,935.62
+113.86(+0.41%)

Hang Seng
23,746.11
+270.85(+1.15%)

FTSE 100
7,059.45
-50.50(-0.71%)

BTC-USD
57,001.38
+648.12(+1.15%)

CMC Crypto 200
1,467.83
+25.05(+1.74%)