Singapore markets open in 3 hours 1 minute

Apple Inc (APC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
162.24-0.66 (-0.41%)
At close: 07:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024162.00163.30162.00162.24162.2413
29 Apr 2024159.16163.22159.16162.90162.9044
26 Apr 2024158.66159.60158.42158.74158.745
25 Apr 2024156.74158.14156.74157.36157.3665
24 Apr 2024156.46157.42156.26157.42157.42589
23 Apr 2024155.84155.92154.54155.28155.2844
22 Apr 2024155.34155.96155.34155.96155.9614
19 Apr 2024154.96157.10154.76154.76154.7646
18 Apr 2024157.56157.82156.72156.72156.7210
17 Apr 2024159.18160.18158.34158.34158.34-
16 Apr 2024162.16162.44159.22159.22159.22-
15 Apr 2024166.12166.12163.62163.94163.94320
12 Apr 2024163.84166.10163.50165.62165.62401
11 Apr 2024156.04160.32156.04160.32160.3218
10 Apr 2024156.10156.80155.80156.50156.5057
09 Apr 2024154.96155.88154.68155.82155.82343
08 Apr 2024156.16156.34155.18155.18155.1839
05 Apr 2024156.06156.84156.06156.84156.84-
04 Apr 2024156.56157.84156.56157.84157.8437
03 Apr 2024156.46157.48156.44157.00157.0077
02 Apr 2024158.44158.44156.86156.86156.86735
28 Mar 2024159.88160.08158.14159.06159.06123
27 Mar 2024156.66159.54156.66159.54159.5411
26 Mar 2024157.56158.20157.24157.24157.24213
25 Mar 2024159.10159.10157.04157.98157.981,242
22 Mar 2024158.06159.76157.88159.76159.76428
21 Mar 2024161.46162.04157.38157.54157.54243
20 Mar 2024161.64162.84161.64162.56162.5620
19 Mar 2024159.64162.30159.64162.30162.30105
18 Mar 2024158.96163.08158.60161.30161.30712
15 Mar 2024158.80159.50157.02157.16157.1650
14 Mar 2024156.46159.52156.46159.52159.5211
13 Mar 2024158.52158.52156.16156.56156.56365
12 Mar 2024158.66159.00158.26159.00159.0041
11 Mar 2024156.24158.48156.18157.96157.96113
08 Mar 2024154.16157.42154.16157.34157.34242
07 Mar 2024154.26155.76153.80154.86154.8678
06 Mar 2024155.94157.42155.00155.02155.02366
05 Mar 2024158.14159.52156.24156.86156.86458
04 Mar 2024163.96165.16160.04161.48161.48150
01 Mar 2024167.14167.42164.28164.72164.7267
29 Feb 2024166.60167.48166.38166.82166.82142
28 Feb 2024168.62168.96166.46166.96166.96246
27 Feb 2024166.46168.40165.76168.40168.40269
26 Feb 2024168.06168.12166.80166.80166.8017
23 Feb 2024169.88169.88168.78168.78168.7898
22 Feb 2024169.74169.90169.16169.90169.9090
21 Feb 2024167.84168.80167.64167.74167.7436
20 Feb 2024167.98168.30166.64166.78166.7859
19 Feb 2024168.58168.58167.78167.78167.78389
16 Feb 2024171.16171.98169.40169.40169.40534
15 Feb 2024170.46170.58168.80169.10169.10119
14 Feb 2024172.56173.40170.04170.70170.706
13 Feb 2024173.26173.60172.32172.80172.80119
12 Feb 2024174.96175.62174.20174.20174.20107
09 Feb 2024174.44175.48174.44175.48175.48315
09 Feb 20240.24 Dividend
08 Feb 2024175.94176.00174.34174.48174.2457
07 Feb 2024175.56176.76175.44175.44175.20154
06 Feb 2024174.96175.74174.78175.64175.4067
05 Feb 2024172.44175.46172.06175.46175.22133
02 Feb 2024167.14172.30167.06172.30172.06151
01 Feb 2024172.04172.04170.82171.84171.60119
31 Jan 2024172.16172.54170.30171.52171.282
30 Jan 2024176.64176.64173.42173.94173.7059
29 Jan 2024176.78177.86176.74176.80176.56656
26 Jan 2024178.02179.32177.18177.18176.9450
25 Jan 2024178.54180.18177.62179.32179.0777
24 Jan 2024179.80179.86178.76179.42179.1772
23 Jan 2024177.46179.82177.24179.36179.1148
22 Jan 2024175.86178.70175.86178.60178.3515
19 Jan 2024173.74175.90173.74175.90175.6625
18 Jan 2024167.36174.08167.36174.08173.8427
17 Jan 2024167.46167.60167.18167.52167.29124
16 Jan 2024168.74168.74167.00167.98167.75133
15 Jan 2024169.40169.40168.58168.58168.35-
12 Jan 2024169.02169.42168.84169.42169.19105
11 Jan 2024169.70170.50168.40168.48168.253
10 Jan 2024168.74169.26167.94167.94167.7160
09 Jan 2024169.14169.24167.78169.18168.95143
08 Jan 2024165.04167.92165.02167.92167.69131
05 Jan 2024165.86166.32165.10165.10164.87153
04 Jan 2024168.14168.48165.70166.90166.6730
03 Jan 2024168.90169.26168.44169.00168.77138
02 Jan 2024173.06173.06169.04169.04168.81131
29 Dec 2023175.00175.16174.66175.10174.865
28 Dec 2023174.44175.12174.06175.02174.78255
27 Dec 2023174.92174.92172.48173.62173.3820
22 Dec 2023176.24176.62176.06176.06175.82-
21 Dec 2023178.32178.96176.50176.50176.2664
20 Dec 2023179.46180.12178.80180.00179.75403
19 Dec 2023178.94179.08178.52178.72178.472
18 Dec 2023180.24180.24178.76179.38179.1342
15 Dec 2023180.06181.50180.06181.12180.8749
14 Dec 2023182.00182.42179.00179.00178.7560
13 Dec 2023180.26182.18180.26181.72181.4746
12 Dec 2023178.96179.38178.44179.38179.13200
11 Dec 2023180.46181.08178.76179.22178.97231
08 Dec 2023179.60181.32179.60181.32181.0720
07 Dec 2023178.24180.54178.24179.76179.51150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...