Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.49 +19.10 (+0.38%) Dow
38,050.80 +147.51 (+0.39%) Nasdaq
15,732.61 +127.13 (+0.81%) Bitcoin USD
59,083.25 +2,359.86 (+4.16%) CMC Crypto 200
1,275.92 +5.18 (+0.41%)
Apple Inc (APC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:26AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 26 |
| 30 Apr 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
| 29 Apr 2024 | 159.30 | 162.82 | 159.30 | 162.82 | 162.82 | 26 |
| 26 Apr 2024 | 158.72 | 158.92 | 158.72 | 158.92 | 158.92 | 5 |
| 25 Apr 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 24 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 23 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 22 Apr 2024 | 155.20 | 156.60 | 155.20 | 156.60 | 156.60 | 1 |
| 19 Apr 2024 | 155.56 | 155.56 | 155.00 | 155.00 | 155.00 | 55 |
| 18 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| 17 Apr 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 60 |
| 16 Apr 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
| 15 Apr 2024 | 164.90 | 164.90 | 164.08 | 164.08 | 164.08 | 134 |
| 12 Apr 2024 | 164.10 | 167.64 | 164.10 | 166.76 | 166.76 | 96 |
| 11 Apr 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
| 10 Apr 2024 | 156.20 | 156.40 | 156.20 | 156.40 | 156.40 | 372 |
| 09 Apr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 08 Apr 2024 | 156.22 | 156.22 | 155.30 | 155.30 | 155.30 | 36 |
| 05 Apr 2024 | 156.16 | 156.78 | 156.16 | 156.78 | 156.78 | 27 |
| 04 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
| 03 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 02 Apr 2024 | 158.02 | 158.02 | 156.48 | 157.02 | 157.02 | 120 |
| 28 Mar 2024 | 159.78 | 160.16 | 158.78 | 158.78 | 158.78 | 29 |
| 27 Mar 2024 | 156.84 | 159.64 | 156.78 | 159.64 | 159.64 | 13 |
| 26 Mar 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | 100 |
| 25 Mar 2024 | 158.82 | 159.26 | 156.78 | 156.78 | 156.78 | 333 |
| 22 Mar 2024 | 158.22 | 158.68 | 158.22 | 158.68 | 158.68 | 30 |
| 21 Mar 2024 | 161.26 | 161.98 | 158.48 | 158.48 | 158.48 | 45 |
| 20 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 10 |
| 19 Mar 2024 | 159.52 | 160.52 | 159.52 | 160.52 | 160.52 | 85 |
| 18 Mar 2024 | 158.20 | 160.96 | 158.20 | 159.56 | 159.56 | 46 |
| 15 Mar 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
| 14 Mar 2024 | 156.52 | 158.56 | 156.52 | 158.56 | 158.56 | 17 |
| 13 Mar 2024 | 158.64 | 158.64 | 156.54 | 156.54 | 156.54 | 38 |
| 12 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 11 Mar 2024 | 156.02 | 158.44 | 156.02 | 158.14 | 158.14 | 43 |
| 08 Mar 2024 | 154.30 | 157.20 | 154.30 | 157.20 | 157.20 | 89 |
| 07 Mar 2024 | 153.10 | 155.02 | 153.10 | 155.02 | 155.02 | 2 |
| 06 Mar 2024 | 156.00 | 157.44 | 155.24 | 155.24 | 155.24 | 266 |
| 05 Mar 2024 | 158.90 | 158.90 | 156.82 | 156.82 | 156.82 | 41 |
| 04 Mar 2024 | 164.52 | 164.52 | 160.56 | 160.56 | 160.56 | 110 |
| 01 Mar 2024 | 167.12 | 167.12 | 164.28 | 164.28 | 164.28 | 13 |
| 29 Feb 2024 | 166.66 | 167.04 | 166.60 | 166.60 | 166.60 | 60 |
| 28 Feb 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 27 Feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 26 Feb 2024 | 168.12 | 168.12 | 167.00 | 167.00 | 167.00 | 22 |
| 23 Feb 2024 | 170.18 | 170.18 | 169.80 | 169.80 | 169.80 | 200 |
| 22 Feb 2024 | 169.54 | 169.54 | 169.10 | 169.10 | 169.10 | 72 |
| 21 Feb 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 20 Feb 2024 | 168.14 | 168.14 | 167.16 | 167.16 | 167.16 | 3 |
| 19 Feb 2024 | 168.72 | 168.72 | 168.36 | 168.36 | 168.36 | 200 |
| 16 Feb 2024 | 171.28 | 171.28 | 171.02 | 171.02 | 171.02 | 8 |
| 15 Feb 2024 | 170.48 | 170.48 | 169.26 | 169.26 | 169.26 | 80 |
| 14 Feb 2024 | 172.62 | 172.62 | 170.30 | 170.30 | 170.30 | 14 |
| 13 Feb 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
| 12 Feb 2024 | 174.92 | 174.92 | 174.42 | 174.42 | 174.42 | 55 |
| 09 Feb 2024 | 174.42 | 175.64 | 174.42 | 175.64 | 175.64 | 2 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 175.68 | 175.68 | 175.68 | 175.68 | 175.44 | 3 |
| 07 Feb 2024 | 175.72 | 176.14 | 175.72 | 176.14 | 175.90 | 19 |
| 06 Feb 2024 | 175.16 | 175.46 | 175.16 | 175.46 | 175.22 | 7 |
| 05 Feb 2024 | 172.38 | 175.00 | 172.38 | 175.00 | 174.76 | 79 |
| 02 Feb 2024 | 166.72 | 167.38 | 166.72 | 167.38 | 167.15 | 51 |
| 01 Feb 2024 | 171.52 | 171.52 | 171.48 | 171.48 | 171.25 | 50 |
| 31 Jan 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 172.12 | 10 |
| 30 Jan 2024 | 176.70 | 176.70 | 175.68 | 175.68 | 175.44 | 50 |
| 29 Jan 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 176.80 | - |
| 26 Jan 2024 | 178.02 | 178.72 | 177.00 | 177.00 | 176.76 | 54 |
| 25 Jan 2024 | 178.60 | 178.70 | 178.60 | 178.70 | 178.46 | 20 |
| 24 Jan 2024 | 179.94 | 179.94 | 179.00 | 179.00 | 178.76 | 12 |
| 23 Jan 2024 | 177.54 | 179.74 | 177.54 | 179.40 | 179.15 | 34 |
| 22 Jan 2024 | 175.70 | 176.48 | 175.70 | 176.20 | 175.96 | 157 |
| 19 Jan 2024 | 174.16 | 174.74 | 174.16 | 174.74 | 174.50 | 30 |
| 18 Jan 2024 | 167.42 | 172.60 | 167.42 | 172.60 | 172.36 | 61 |
| 17 Jan 2024 | 167.88 | 167.88 | 167.80 | 167.80 | 167.57 | 71 |
| 16 Jan 2024 | 168.80 | 168.80 | 167.76 | 167.76 | 167.53 | 58 |
| 15 Jan 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.31 | - |
| 12 Jan 2024 | 168.52 | 169.54 | 168.52 | 169.54 | 169.31 | 49 |
| 11 Jan 2024 | 169.76 | 170.56 | 169.76 | 170.56 | 170.33 | 10 |
| 10 Jan 2024 | 169.02 | 169.02 | 168.10 | 168.10 | 167.87 | 20 |
| 09 Jan 2024 | 169.30 | 169.30 | 168.84 | 168.84 | 168.61 | 15 |
| 08 Jan 2024 | 164.48 | 168.64 | 164.48 | 168.64 | 168.41 | 124 |
| 05 Jan 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.69 | - |
| 04 Jan 2024 | 168.22 | 168.22 | 166.02 | 166.02 | 165.79 | 125 |
| 03 Jan 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.73 | - |
| 02 Jan 2024 | 172.56 | 172.56 | 169.14 | 169.14 | 168.91 | 7 |
| 29 Dec 2023 | 175.48 | 175.48 | 175.22 | 175.22 | 174.98 | 15 |
| 28 Dec 2023 | 173.86 | 174.30 | 173.86 | 174.22 | 173.98 | 66 |
| 27 Dec 2023 | 174.10 | 174.10 | 173.78 | 173.78 | 173.54 | 60 |
| 22 Dec 2023 | 176.30 | 176.50 | 176.30 | 176.50 | 176.26 | 130 |
| 21 Dec 2023 | 178.38 | 178.38 | 176.50 | 176.54 | 176.30 | 85 |
| 20 Dec 2023 | 179.52 | 179.52 | 179.52 | 179.52 | 179.27 | - |
| 19 Dec 2023 | 178.98 | 179.16 | 178.92 | 178.92 | 178.68 | 26 |
| 18 Dec 2023 | 180.02 | 180.02 | 178.10 | 178.60 | 178.36 | 142 |
| 15 Dec 2023 | 180.12 | 181.46 | 180.12 | 181.28 | 181.03 | 19 |
| 14 Dec 2023 | 182.16 | 182.16 | 180.22 | 180.22 | 179.97 | 1 |
| 13 Dec 2023 | 180.32 | 180.58 | 180.32 | 180.58 | 180.33 | 30 |
| 12 Dec 2023 | 179.02 | 179.02 | 178.42 | 178.42 | 178.18 | 50 |
| 11 Dec 2023 | 180.98 | 180.98 | 178.98 | 178.98 | 178.74 | 34 |
| 08 Dec 2023 | 179.66 | 179.66 | 179.66 | 179.66 | 179.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.