Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 2022133.60138.60133.60138.60138.6057
26 May 2022131.10131.10131.10131.10131.105
25 May 2022131.60131.60130.60130.60130.606
24 May 2022131.00131.00128.82129.98129.9893
23 May 2022131.00133.34130.04133.34133.34158
20 May 2022131.50131.72127.30127.30127.30160
19 May 2022133.50133.50129.80129.80129.80106
18 May 2022141.20141.26134.22134.54134.54283
17 May 2022140.50140.50140.10140.10140.1012
16 May 2022141.00141.00139.78139.78139.78289
13 May 2022139.20140.52138.68140.50140.501,314
12 May 2022138.60140.10136.28136.28136.28263
11 May 2022147.20147.58141.70141.70141.70160
10 May 2022145.50146.66145.50145.58145.58127
09 May 2022148.00148.00145.50145.50145.50180
06 May 2022150.00150.00148.14148.14148.1464
06 May 20220.23 Dividend
05 May 2022156.06156.06149.10149.10148.87104
04 May 2022152.02154.46151.54154.46154.2242
03 May 2022150.50150.50150.04150.04149.8150
02 May 2022150.80150.80148.12148.12147.8974
29 Apr 2022152.50156.18150.50150.50150.2754
28 Apr 2022150.50155.66150.50155.66155.42184
27 Apr 2022147.50150.06147.50150.06149.8372
26 Apr 2022151.76151.76149.68149.68149.451
25 Apr 2022149.80149.80149.80149.80149.57-
22 Apr 2022153.00153.00149.80149.80149.5751
21 Apr 2022155.00157.86153.82153.82153.5889
20 Apr 2022154.00154.52153.82153.82153.58446
19 Apr 2022154.00154.00152.96152.96152.7280
14 Apr 2022156.80156.80154.00154.00153.7620
13 Apr 2022156.40156.40155.72155.72155.481
12 Apr 2022151.50154.46151.50154.46154.2233
11 Apr 2022155.00155.00153.68153.68153.4426
08 Apr 2022158.42158.42158.42158.42158.18-
07 Apr 2022156.50158.88156.50158.88158.6339
06 Apr 2022160.50161.08157.22157.22156.98128
05 Apr 2022162.98162.98162.00162.00161.75407
04 Apr 2022158.02161.80158.02161.54161.29225
01 Apr 2022158.00158.44156.80157.56157.32190
31 Mar 2022160.00160.40158.64159.32159.07444
30 Mar 2022161.00161.00159.50159.90159.6562
29 Mar 2022159.88160.84159.06160.84160.59282
28 Mar 2022158.50158.50156.00157.92157.68467
25 Mar 2022157.50157.50157.50157.50157.2631
24 Mar 2022155.50155.96155.50155.96155.72170
23 Mar 2022153.00156.02153.00156.02155.78541
22 Mar 2022150.00153.08150.00153.08152.841,021
21 Mar 2022148.00149.04147.80149.04148.81181
18 Mar 2022143.90146.84143.90146.84146.6136
17 Mar 2022145.00145.00143.46143.80143.58491
16 Mar 2022143.00143.88142.86142.86142.64357
15 Mar 2022137.70140.40135.52140.30140.08537
14 Mar 2022142.48142.48137.56137.90137.69660
11 Mar 2022144.30145.88142.60142.60142.38194
10 Mar 2022147.50147.50143.78143.78143.56222
09 Mar 2022145.10146.22145.10146.22145.99101
08 Mar 2022145.00148.24145.00148.24148.01213
07 Mar 2022147.20149.36147.20149.36149.13122
04 Mar 2022149.98150.38148.88148.88148.65149
03 Mar 2022150.00150.60149.74150.38150.15138
02 Mar 2022147.10150.02147.10150.02149.79345
01 Mar 2022147.50148.76146.50146.50146.27810
28 Feb 2022144.30146.24144.30146.24146.01160
25 Feb 2022144.50146.22144.00145.74145.52228
24 Feb 2022135.16142.10135.16141.00140.78771
23 Feb 2022145.80146.34141.60141.60141.38337
22 Feb 2022143.52146.54143.46143.68143.461,493
21 Feb 2022147.70147.70138.80140.00139.78278
18 Feb 2022149.50149.78147.52147.52147.29322
17 Feb 2022150.50151.10150.50150.86150.6343
16 Feb 2022152.58152.58150.00150.00149.77122
15 Feb 2022149.00151.54149.00151.22150.99416
14 Feb 2022147.16147.84146.98147.84147.61185
11 Feb 2022150.22151.16150.22150.94150.71920
10 Feb 2022154.00154.48152.86152.86152.62150
09 Feb 2022153.70154.42153.52154.20153.96132
08 Feb 2022150.50152.80150.50152.80152.5620
07 Feb 2022151.20151.76150.32151.76151.53456
04 Feb 2022152.50152.50149.98149.98149.7523
04 Feb 20220.22 Dividend
03 Feb 2022153.50154.42151.00151.00150.55361
02 Feb 2022155.00155.00154.00154.38153.92522
01 Feb 2022155.50155.98154.98155.00154.54174
31 Jan 2022153.40154.90152.52154.90154.44357
28 Jan 2022150.68151.56148.32151.56151.11478
27 Jan 2022140.02145.80140.02142.22141.79204
26 Jan 2022142.28145.02142.28144.54144.11498
25 Jan 2022141.96141.96139.52140.50140.08377
24 Jan 2022143.86143.86137.40138.50138.08918
21 Jan 2022143.00145.40143.00144.62144.19365
20 Jan 2022146.80149.18145.66145.66145.2297
19 Jan 2022148.50150.12147.00147.68147.2454
18 Jan 2022151.00151.00149.16150.54150.09185
17 Jan 2022151.60151.90151.60151.60151.1543
14 Jan 2022150.20150.98149.12150.98150.53138
13 Jan 2022153.00153.10151.42151.42150.97202
12 Jan 2022154.70155.06153.54154.70154.24287
11 Jan 2022152.00153.70152.00153.70153.24242
10 Jan 2022152.50152.50148.98151.64151.19166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...