Yahoo

Mail

Singapore markets open in 2 hours 28 minutes

Straits Times Index
3,102.21
-32.66(-1.04%)
S&P 500
3,785.38
-33.45(-0.88%)
Dow
30,775.43
-253.88(-0.82%)
Nasdaq
11,028.74
-149.16(-1.33%)
BTC-USD
18,869.65
-1,357.55(-6.71%)
CMC Crypto 200
404.82
-26.65(-6.18%)

JOBS

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

APPLE INC (APC.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

131.60

+0.58

(+0.44%)

At close: 10:03AM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jun 2022	132.52	132.52	131.60	131.60	131.60	5
29 Jun 2022	131.02	131.02	131.02	131.02	131.02	-
28 Jun 2022	134.28	134.28	131.92	131.92	131.92	10
27 Jun 2022	134.14	134.42	134.14	134.34	134.34	130
24 Jun 2022	132.30	132.88	132.30	132.88	132.88	10
23 Jun 2022	127.82	130.08	127.82	130.08	130.08	3
22 Jun 2022	127.52	127.52	127.46	127.46	127.46	200
21 Jun 2022	127.20	129.26	127.04	129.26	129.26	170
20 Jun 2022	125.78	126.68	125.78	126.68	126.68	50
17 Jun 2022	123.88	125.00	123.88	125.00	125.00	69
16 Jun 2022	129.32	129.32	123.80	123.80	123.80	211
15 Jun 2022	127.52	128.00	127.52	128.00	128.00	80
14 Jun 2022	128.70	128.70	127.38	127.38	127.38	225
13 Jun 2022	128.20	128.20	127.84	127.84	127.84	40
10 Jun 2022	134.50	135.28	130.64	131.46	131.46	61
09 Jun 2022	137.50	137.50	137.50	137.50	137.50	-
08 Jun 2022	138.84	138.84	138.84	138.84	138.84	8
07 Jun 2022	136.16	136.16	135.22	135.22	135.22	26
06 Jun 2022	135.62	135.62	135.62	135.62	135.62	-
03 Jun 2022	140.92	140.92	140.92	140.92	140.92	-
02 Jun 2022	139.18	139.78	139.18	139.78	139.78	2
01 Jun 2022	138.70	140.12	138.56	139.98	139.98	370
31 May 2022	139.36	139.36	138.88	138.88	138.88	60
30 May 2022	141.02	141.02	140.20	140.20	140.20	5
27 May 2022	133.60	138.44	133.60	138.44	138.44	90
26 May 2022	130.62	134.12	130.62	134.12	134.12	-
25 May 2022	131.00	131.00	130.18	130.18	130.18	86
24 May 2022	131.32	131.32	129.04	129.04	129.04	20
23 May 2022	130.50	133.90	130.50	133.90	133.90	2
20 May 2022	131.50	131.90	129.56	129.56	129.56	87
19 May 2022	134.52	134.52	132.98	133.12	133.12	16
18 May 2022	141.20	141.20	135.78	135.78	135.78	18
17 May 2022	140.20	140.92	140.20	140.92	140.92	10
16 May 2022	140.72	140.72	139.56	140.42	140.42	30
13 May 2022	138.50	141.82	138.50	141.82	141.82	129
12 May 2022	138.00	138.96	137.00	137.00	137.00	265
11 May 2022	146.50	147.80	140.98	141.00	141.00	76
10 May 2022	144.50	147.70	144.50	147.70	147.70	64
09 May 2022	147.86	147.86	144.22	145.00	145.00	864
06 May 2022	149.72	149.72	149.60	149.60	149.60	10
06 May 2022	0.23 Dividend
05 May 2022	155.46	155.46	151.44	151.44	151.21	100
04 May 2022	152.02	152.18	152.02	152.18	151.95	2
03 May 2022	150.62	150.62	149.96	149.96	149.73	10
02 May 2022	150.80	150.80	146.46	146.46	146.24	6
29 Apr 2022	152.00	153.18	152.00	153.18	152.95	10
28 Apr 2022	151.30	155.46	151.30	155.46	155.22	24
27 Apr 2022	147.26	148.56	147.26	148.50	148.27	96
26 Apr 2022	151.62	151.62	151.44	151.44	151.21	8
25 Apr 2022	154.30	154.30	154.30	154.30	154.07	-
22 Apr 2022	152.96	154.30	152.96	154.30	154.07	10
21 Apr 2022	155.00	157.04	155.00	157.04	156.80	362
20 Apr 2022	153.50	154.16	153.50	154.16	153.93	38
19 Apr 2022	154.02	154.50	152.66	154.50	154.27	73
14 Apr 2022	156.02	156.02	156.02	156.02	155.78	-
13 Apr 2022	156.00	156.00	156.00	156.00	155.76	-
12 Apr 2022	151.56	152.64	151.56	152.62	152.39	19
11 Apr 2022	155.26	155.86	153.02	153.02	152.79	83
08 Apr 2022	158.00	158.00	158.00	158.00	157.76	-
07 Apr 2022	156.72	157.22	156.72	157.22	156.98	10
06 Apr 2022	160.12	160.12	157.80	157.80	157.56	100
05 Apr 2022	162.98	162.98	160.54	160.54	160.30	6
04 Apr 2022	158.38	158.76	157.90	158.76	158.52	67
01 Apr 2022	158.00	158.00	156.16	156.16	155.92	10
31 Mar 2022	160.02	160.02	159.14	159.14	158.90	20
30 Mar 2022	161.06	161.06	159.74	159.74	159.50	2
29 Mar 2022	159.50	159.90	159.00	159.82	159.58	251
28 Mar 2022	158.40	158.40	156.16	158.26	158.02	202
25 Mar 2022	157.00	157.00	157.00	157.00	156.76	-
24 Mar 2022	155.32	156.04	155.32	156.04	155.80	32
23 Mar 2022	153.48	155.22	153.04	155.22	154.98	87
22 Mar 2022	150.12	152.88	150.12	152.88	152.65	24
21 Mar 2022	147.50	148.34	147.50	148.34	148.11	50
18 Mar 2022	144.02	147.10	144.02	147.10	146.88	110
17 Mar 2022	144.80	144.80	144.28	144.28	144.06	23
16 Mar 2022	141.50	143.66	141.50	143.66	143.44	35
15 Mar 2022	137.20	140.86	136.96	140.86	140.65	79
14 Mar 2022	142.02	142.02	138.44	138.44	138.23	48
11 Mar 2022	144.30	145.82	144.30	145.82	145.60	51
10 Mar 2022	146.54	146.54	142.66	142.66	142.44	25
09 Mar 2022	145.02	146.38	145.02	146.38	146.16	100
08 Mar 2022	144.12	146.04	144.12	146.04	145.82	100
07 Mar 2022	146.30	150.04	146.30	148.62	148.39	4
04 Mar 2022	149.52	149.98	149.52	149.52	149.29	46
03 Mar 2022	150.58	150.86	150.10	150.86	150.63	160
02 Mar 2022	146.52	149.02	146.52	149.02	148.79	62
01 Mar 2022	148.10	148.10	146.66	147.86	147.64	35
28 Feb 2022	144.48	145.94	144.48	145.94	145.72	23
25 Feb 2022	143.20	146.48	143.20	145.92	145.70	106
24 Feb 2022	134.70	141.68	134.70	141.68	141.46	2,524
23 Feb 2022	146.00	146.36	144.70	144.80	144.58	102
22 Feb 2022	141.50	146.48	141.50	146.48	146.26	38
21 Feb 2022	148.00	148.32	141.00	141.00	140.79	221
18 Feb 2022	149.00	149.16	147.32	147.32	147.10	120
17 Feb 2022	151.02	151.02	149.66	149.66	149.43	28
16 Feb 2022	152.24	152.24	151.80	151.80	151.57	10
15 Feb 2022	148.72	151.00	148.72	150.52	150.29	243
14 Feb 2022	147.20	147.52	146.84	146.84	146.62	113
11 Feb 2022	150.02	150.96	150.02	150.96	150.73	10
10 Feb 2022	154.00	154.00	154.00	154.00	153.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,102.21-32.66(-1.04%)

S&P 5003,785.38-33.45(-0.88%)

Dow30,775.43-253.88(-0.82%)

Nasdaq11,028.74-149.16(-1.33%)

BTC-USD18,869.65-1,357.55(-6.71%)

CMC Crypto 200404.82-26.65(-6.18%)

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

APPLE INC (APC.HA)

Straits Times Index
3,102.21
-32.66(-1.04%)

S&P 500
3,785.38
-33.45(-0.88%)

Dow
30,775.43
-253.88(-0.82%)

Nasdaq
11,028.74
-149.16(-1.33%)

BTC-USD
18,869.65
-1,357.55(-6.71%)

CMC Crypto 200
404.82
-26.65(-6.18%)