Singapore markets close in 3 hours 57 minutes

Apple Inc (APC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
176.12-1.34 (-0.76%)
At close: 11:12AM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024176.22176.22176.12176.12176.1260
22 May 2024177.44177.46177.06177.46177.4677
21 May 2024175.72175.72175.72175.72175.72-
20 May 2024174.20176.14174.20176.14176.1414
17 May 2024174.58174.58174.58174.58174.58-
16 May 2024175.02175.02174.74174.74174.7444
15 May 2024172.84172.84172.84172.84172.84-
14 May 2024172.56172.88172.56172.88172.881
13 May 2024170.32173.14170.32173.14173.1425
10 May 2024171.02171.42171.02171.42171.422
10 May 20240.25 Dividend
09 May 2024169.62169.62169.62169.62169.37-
08 May 2024169.66169.66169.66169.66169.41-
07 May 2024169.74169.74169.74169.74169.4960
06 May 2024167.86169.50167.86168.12167.8739
03 May 2024170.70171.32169.42171.00170.75195
02 May 2024159.50159.50159.50159.50159.26-
30 Apr 2024162.06162.06162.06162.06161.82-
29 Apr 2024159.30162.82159.30162.82162.5826
26 Apr 2024158.72158.92158.72158.92158.695
25 Apr 2024156.84156.84156.84156.84156.61-
24 Apr 2024156.52156.52156.52156.52156.29-
23 Apr 2024155.90155.90155.90155.90155.67-
22 Apr 2024155.20156.60155.20156.60156.371
19 Apr 2024155.56155.56155.00155.00154.7755
18 Apr 2024157.62157.62157.62157.62157.39-
17 Apr 2024159.42159.42159.42159.42159.1960
16 Apr 2024162.22162.22162.22162.22161.98-
15 Apr 2024164.90164.90164.08164.08163.84134
12 Apr 2024164.10167.64164.10166.76166.5196
11 Apr 2024156.02156.02156.02156.02155.79-
10 Apr 2024156.20156.40156.20156.40156.17372
09 Apr 2024154.72154.72154.72154.72154.49-
08 Apr 2024156.22156.22155.30155.30155.0736
05 Apr 2024156.16156.78156.16156.78156.5527
04 Apr 2024156.64156.64156.64156.64156.41-
03 Apr 2024156.52156.52156.52156.52156.29-
02 Apr 2024158.02158.02156.48157.02156.79120
28 Mar 2024159.78160.16158.78158.78158.5529
27 Mar 2024156.84159.64156.78159.64159.4013
26 Mar 2024157.78157.78157.78157.78157.55100
25 Mar 2024158.82159.26156.78156.78156.55333
22 Mar 2024158.22158.68158.22158.68158.4530
21 Mar 2024161.26161.98158.48158.48158.2545
20 Mar 2024161.80161.80161.80161.80161.5610
19 Mar 2024159.52160.52159.52160.52160.2885
18 Mar 2024158.20160.96158.20159.56159.3246
15 Mar 2024158.96158.96158.96158.96158.73-
14 Mar 2024156.52158.56156.52158.56158.3317
13 Mar 2024158.64158.64156.54156.54156.3138
12 Mar 2024158.80158.80158.80158.80158.57-
11 Mar 2024156.02158.44156.02158.14157.9143
08 Mar 2024154.30157.20154.30157.20156.9789
07 Mar 2024153.10155.02153.10155.02154.792
06 Mar 2024156.00157.44155.24155.24155.01266
05 Mar 2024158.90158.90156.82156.82156.5941
04 Mar 2024164.52164.52160.56160.56160.32110
01 Mar 2024167.12167.12164.28164.28164.0413
29 Feb 2024166.66167.04166.60166.60166.3560
28 Feb 2024168.62168.62168.62168.62168.37-
27 Feb 2024166.70166.70166.70166.70166.45-
26 Feb 2024168.12168.12167.00167.00166.7522
23 Feb 2024170.18170.18169.80169.80169.55200
22 Feb 2024169.54169.54169.10169.10168.8572
21 Feb 2024167.68167.68167.68167.68167.43-
20 Feb 2024168.14168.14167.16167.16166.913
19 Feb 2024168.72168.72168.36168.36168.11200
16 Feb 2024171.28171.28171.02171.02170.778
15 Feb 2024170.48170.48169.26169.26169.0180
14 Feb 2024172.62172.62170.30170.30170.0514
13 Feb 2024173.32173.32173.32173.32173.06-
12 Feb 2024174.92174.92174.42174.42174.1655
09 Feb 2024174.42175.64174.42175.64175.382
09 Feb 20240.24 Dividend
08 Feb 2024175.68175.68175.68175.68175.183
07 Feb 2024175.72176.14175.72176.14175.6419
06 Feb 2024175.16175.46175.16175.46174.967
05 Feb 2024172.38175.00172.38175.00174.5079
02 Feb 2024166.72167.38166.72167.38166.9051
01 Feb 2024171.52171.52171.48171.48170.9950
31 Jan 2024172.36172.36172.36172.36171.8710
30 Jan 2024176.70176.70175.68175.68175.1850
29 Jan 2024177.04177.04177.04177.04176.54-
26 Jan 2024178.02178.72177.00177.00176.5054
25 Jan 2024178.60178.70178.60178.70178.1920
24 Jan 2024179.94179.94179.00179.00178.4912
23 Jan 2024177.54179.74177.54179.40178.8934
22 Jan 2024175.70176.48175.70176.20175.70157
19 Jan 2024174.16174.74174.16174.74174.2430
18 Jan 2024167.42172.60167.42172.60172.1161
17 Jan 2024167.88167.88167.80167.80167.3271
16 Jan 2024168.80168.80167.76167.76167.2858
15 Jan 2024169.54169.54169.54169.54169.06-
12 Jan 2024168.52169.54168.52169.54169.0649
11 Jan 2024169.76170.56169.76170.56170.0810
10 Jan 2024169.02169.02168.10168.10167.6220
09 Jan 2024169.30169.30168.84168.84168.3615
08 Jan 2024164.48168.64164.48168.64168.16124
05 Jan 2024165.92165.92165.92165.92165.45-
04 Jan 2024168.22168.22166.02166.02165.55125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...