Singapore markets close in 2 hours 36 minutes

Apple Inc (APC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
157.94+0.32 (+0.20%)
As of 08:08AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024157.94157.94157.94157.94157.94153
25 Apr 2024157.00157.62157.00157.62157.62153
24 Apr 2024155.28157.96155.28157.96157.9667
23 Apr 2024153.98155.72153.98155.72155.7260
22 Apr 2024153.58155.98153.58155.70155.7087
19 Apr 2024155.00156.18154.98154.98154.9866
18 Apr 2024157.60157.94156.68156.68156.68155
17 Apr 2024159.26159.86159.26159.68159.6825
16 Apr 2024161.66162.68159.48159.62159.62228
15 Apr 2024165.22165.28164.58164.68164.68332
12 Apr 2024164.02165.48163.34165.48165.4842
11 Apr 2024156.00156.72156.00156.54156.5479
10 Apr 2024156.16156.78156.16156.78156.78100
09 Apr 2024153.82155.28153.82155.02155.0214
08 Apr 2024156.26156.26155.12155.42155.4252
05 Apr 2024156.48156.48156.16156.16156.16125
04 Apr 2024156.62158.14156.62157.56157.56150
03 Apr 2024156.78157.18156.54156.54156.5450
02 Apr 2024158.00158.04156.68156.68156.68154
28 Mar 2024159.78159.78159.18159.18159.182
27 Mar 2024157.00159.68157.00159.68159.68126
26 Mar 2024157.50157.98157.50157.64157.6448
25 Mar 2024158.82158.82156.82158.22158.22427
22 Mar 2024158.50159.54158.36159.54159.54290
21 Mar 2024161.38162.10157.60157.60157.6099
20 Mar 2024161.90162.48161.90162.48162.48149
19 Mar 2024160.20161.42159.64161.42161.42202
18 Mar 2024159.00160.84159.00159.78159.7855
15 Mar 2024158.78159.52156.66157.14157.14105
14 Mar 2024156.60159.10156.60159.10159.10222
13 Mar 2024158.62158.62156.18156.66156.6637
12 Mar 2024159.00159.00157.30158.84158.84124
11 Mar 2024156.02159.34156.02158.22158.22284
08 Mar 2024154.40157.06154.40156.38156.38136
07 Mar 2024153.54155.92152.94155.92155.92483
06 Mar 2024156.50157.50155.18155.18155.18630
05 Mar 2024158.30159.30156.36156.56156.56611
04 Mar 2024164.62164.62160.72161.62161.62280
01 Mar 2024167.24167.40164.16166.06166.06148
29 Feb 2024166.50166.64166.14166.54166.5470
28 Feb 2024168.88168.90166.36166.56166.56166
27 Feb 2024166.12166.88166.12166.88166.8857
26 Feb 2024168.20168.22167.40167.40167.402
23 Feb 2024169.96170.36168.88168.88168.8864
22 Feb 2024169.58169.58168.78169.24169.24420
21 Feb 2024167.88168.26167.88168.26168.2622
20 Feb 2024168.50168.50166.64166.64166.6420
19 Feb 2024168.90168.90168.12168.16168.16183
16 Feb 2024171.30171.42169.36169.92169.9292
15 Feb 2024170.98170.98168.84169.06169.06379
14 Feb 2024173.02173.56170.28170.28170.28175
13 Feb 2024173.38173.38172.68172.68172.68426
12 Feb 2024174.90175.32174.20174.42174.42104
09 Feb 2024174.40175.10174.40175.10175.1045
09 Feb 20240.24 Dividend
08 Feb 2024175.78176.14174.74174.74174.50108
07 Feb 2024175.62175.84175.62175.80175.5611
06 Feb 2024175.00175.72174.84175.72175.48235
05 Feb 2024172.00175.64172.00175.64175.4084
02 Feb 2024167.00172.68166.06172.68172.44118
01 Feb 2024171.50172.30171.50171.70171.4634
31 Jan 2024172.90172.90172.14172.14171.90375
30 Jan 2024176.70176.70173.54173.54173.30265
29 Jan 2024177.00177.52176.88176.88176.6468
26 Jan 2024177.98178.60177.98178.38178.145
25 Jan 2024178.62180.74177.76179.74179.4970
24 Jan 2024179.98179.98178.78179.20178.9535
23 Jan 2024177.64179.82177.64179.82179.5732
22 Jan 2024176.00179.02176.00178.42178.17456
19 Jan 2024173.42176.32173.42176.32176.08121
18 Jan 2024167.36173.66167.36173.66173.4212
17 Jan 2024168.00168.00167.68167.68167.457
16 Jan 2024168.80168.96166.70167.80167.57214
15 Jan 2024169.28169.28169.28169.28169.05-
12 Jan 2024168.76169.62168.76169.28169.05612
11 Jan 2024169.76170.64168.74168.74168.51180
10 Jan 2024169.42169.42168.24168.24168.011,090
09 Jan 2024169.20169.48169.02169.22168.99241
08 Jan 2024164.80166.98164.32166.98166.7548
05 Jan 2024165.70166.10165.70166.10165.8712
04 Jan 2024168.50168.82166.12166.60166.37238
03 Jan 2024168.82169.90168.40169.00168.77178
02 Jan 2024173.00173.00169.28169.28169.05166
29 Dec 2023175.06175.06175.06175.06174.82-
28 Dec 2023173.84175.42173.84175.42175.183
27 Dec 2023174.50174.70172.04173.04172.8075
22 Dec 2023176.40176.40176.40176.40176.165
21 Dec 2023178.38178.46177.00177.00176.7648
20 Dec 2023179.54180.04178.90180.04179.79106
19 Dec 2023179.20179.20179.20179.20178.95-
18 Dec 2023180.30180.30178.70179.34179.09320
15 Dec 2023180.38181.08180.38181.08180.8328
14 Dec 2023182.16182.16179.80179.80179.5549
13 Dec 2023180.32181.76180.32181.76181.511
12 Dec 2023179.02179.02178.96178.96178.714
11 Dec 2023180.74180.74178.60178.60178.35160
08 Dec 2023179.98182.04179.98182.04181.7961
07 Dec 2023178.02180.30178.02180.30180.05108
06 Dec 2023179.32179.36179.32179.36179.11201
05 Dec 2023173.70179.50173.70179.50179.2592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...