Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,536.70
+556.57(+2.42%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Apple Inc (APC.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

134.88

+2.94

(+2.23%)

At close: 06:33PM CET

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	131.62	134.88	131.62	134.88	134.88	40
26 Jan 2023	130.54	131.94	130.54	131.94	131.94	2
25 Jan 2023	130.08	130.08	129.02	129.02	129.02	20
24 Jan 2023	129.60	131.52	129.60	131.52	131.52	30
23 Jan 2023	126.70	131.00	126.54	130.32	130.32	75
20 Jan 2023	125.32	125.32	124.76	124.98	124.98	22
19 Jan 2023	125.02	125.02	124.30	124.30	124.30	1
18 Jan 2023	126.12	127.10	125.16	125.38	125.38	325
17 Jan 2023	124.00	125.98	124.00	125.98	125.98	5
16 Jan 2023	124.70	124.70	124.02	124.66	124.66	34
13 Jan 2023	122.62	123.26	122.44	123.26	123.26	95
12 Jan 2023	124.10	124.10	122.62	122.62	122.62	3
11 Jan 2023	121.70	122.86	121.62	122.86	122.86	22
10 Jan 2023	121.02	121.56	120.48	121.56	121.56	110
09 Jan 2023	121.98	122.22	121.60	122.00	122.00	88
06 Jan 2023	119.40	119.40	119.40	119.40	119.40	-
05 Jan 2023	119.32	119.84	119.26	119.26	119.26	21
04 Jan 2023	118.52	120.00	118.52	120.00	120.00	79
03 Jan 2023	122.34	124.22	118.08	118.08	118.08	89
02 Jan 2023	122.00	124.18	122.00	124.18	124.18	34
30 Dec 2022	121.02	121.02	120.46	120.46	120.46	70
29 Dec 2022	119.24	121.92	119.24	121.92	121.92	260
28 Dec 2022	122.20	122.46	120.32	120.32	120.32	129
27 Dec 2022	124.52	124.90	122.00	122.00	122.00	41
23 Dec 2022	123.86	124.50	123.86	123.96	123.96	113
22 Dec 2022	127.70	127.70	126.94	126.94	126.94	7
21 Dec 2022	125.26	128.00	125.26	128.00	128.00	4
20 Dec 2022	124.04	124.20	124.04	124.18	124.18	40
19 Dec 2022	127.02	127.80	124.84	124.84	124.84	294
16 Dec 2022	128.62	128.62	127.86	127.86	127.86	1
15 Dec 2022	134.34	134.34	133.10	133.10	133.10	20
14 Dec 2022	137.02	137.08	137.02	137.08	137.08	7
13 Dec 2022	137.02	137.52	137.02	137.46	137.46	155
12 Dec 2022	135.28	135.28	134.76	134.76	134.76	75
09 Dec 2022	135.40	135.40	134.72	134.72	134.72	4
08 Dec 2022	133.82	134.50	133.82	134.50	134.50	37
07 Dec 2022	136.42	136.42	134.12	134.12	134.12	25
06 Dec 2022	139.72	140.00	139.72	140.00	140.00	25
05 Dec 2022	139.44	139.44	139.44	139.44	139.44	-
02 Dec 2022	140.12	140.12	140.12	140.12	140.12	-
01 Dec 2022	141.50	141.50	141.50	141.50	141.50	-
30 Nov 2022	136.52	137.32	136.52	137.32	137.32	33
29 Nov 2022	139.92	139.92	138.56	138.56	138.56	30
28 Nov 2022	141.56	141.56	139.14	139.14	139.14	79
25 Nov 2022	144.66	144.66	144.66	144.66	144.66	-
24 Nov 2022	144.76	145.64	144.76	145.64	145.64	13
23 Nov 2022	144.78	145.60	144.66	144.66	144.66	160
22 Nov 2022	143.82	143.82	143.54	143.54	143.54	10
21 Nov 2022	146.52	146.52	144.80	144.80	144.80	20
18 Nov 2022	145.26	145.26	145.26	145.26	145.26	-
17 Nov 2022	143.72	143.72	143.12	143.12	143.12	4
16 Nov 2022	144.62	144.62	141.98	141.98	141.98	11
15 Nov 2022	144.32	146.94	143.90	145.32	145.32	253
14 Nov 2022	144.48	144.48	142.98	142.98	142.98	60
11 Nov 2022	145.18	145.18	142.12	142.12	142.12	48
10 Nov 2022	135.02	141.40	135.02	141.40	141.40	116
09 Nov 2022	139.16	139.16	139.16	139.16	139.16	-
08 Nov 2022	139.04	139.70	139.04	139.70	139.70	4
07 Nov 2022	138.20	138.34	136.70	138.34	138.34	117
04 Nov 2022	142.10	143.20	136.28	136.28	136.28	111
04 Nov 2022	0.23 Dividend
03 Nov 2022	147.40	147.40	147.40	147.40	147.17	-
02 Nov 2022	152.30	152.30	151.34	151.34	151.10	2
01 Nov 2022	155.02	155.02	151.98	151.98	151.74	2
31 Oct 2022	156.50	156.50	155.76	155.76	155.52	1
28 Oct 2022	145.16	157.72	145.16	157.72	157.47	16
27 Oct 2022	148.98	148.98	148.98	148.98	148.75	-
26 Oct 2022	151.38	151.38	150.54	150.54	150.31	1
25 Oct 2022	151.14	152.00	151.14	152.00	151.76	20
24 Oct 2022	149.40	149.42	149.40	149.42	149.19	20
21 Oct 2022	145.64	145.64	145.64	145.64	145.41	-
20 Oct 2022	146.02	146.02	146.02	146.02	145.79	-
19 Oct 2022	146.72	146.72	146.72	146.72	146.49	-
18 Oct 2022	147.00	147.86	147.00	147.86	147.63	1
17 Oct 2022	143.02	144.40	143.02	144.40	144.17	194
14 Oct 2022	146.62	147.58	146.62	147.58	147.35	1
13 Oct 2022	142.76	144.16	142.76	144.16	143.94	10
12 Oct 2022	143.78	143.78	143.78	143.78	143.56	-
11 Oct 2022	144.26	144.26	143.66	143.66	143.44	30
10 Oct 2022	143.18	144.32	143.18	144.32	144.09	20
07 Oct 2022	147.82	147.82	147.82	147.82	147.59	-
06 Oct 2022	148.58	148.58	147.82	148.54	148.31	36
05 Oct 2022	146.20	146.20	146.20	146.20	145.97	-
04 Oct 2022	146.48	146.50	146.48	146.50	146.27	14
03 Oct 2022	140.10	143.62	140.10	143.62	143.40	10
30 Sept 2022	145.00	145.00	145.00	145.00	144.77	1
29 Sept 2022	153.56	153.56	145.84	145.92	145.69	57
28 Sept 2022	155.46	155.46	151.78	153.44	153.20	81
27 Sept 2022	157.00	158.82	157.00	157.72	157.47	362
26 Sept 2022	154.72	155.08	154.72	155.08	154.84	111
23 Sept 2022	154.84	154.84	154.84	154.84	154.60	-
22 Sept 2022	155.00	155.00	155.00	155.00	154.76	-
21 Sept 2022	157.48	158.24	157.48	158.24	157.99	14
20 Sept 2022	154.58	154.58	154.58	154.58	154.34	-
19 Sept 2022	149.82	149.82	149.82	149.82	149.59	-
16 Sept 2022	150.76	151.34	149.38	149.38	149.15	16
15 Sept 2022	156.22	156.22	155.50	155.50	155.26	25
14 Sept 2022	154.54	154.74	154.54	154.74	154.50	3
13 Sept 2022	161.32	161.88	157.12	157.12	156.87	55
12 Sept 2022	156.52	161.64	156.52	161.64	161.39	10
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,536.70+556.57(+2.42%)

CMC Crypto 200526.66+9.65(+1.87%)

Apple Inc (APC.HA)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,536.70
+556.57(+2.42%)

CMC Crypto 200
526.66
+9.65(+1.87%)