Singapore markets close in 3 hours 40 minutes

Apple Inc (APC.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
146.20-0.30 (-0.20%)
At close: 08:04AM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022146.20146.20146.20146.20146.20-
04 Oct 2022146.48146.50146.48146.50146.5014
03 Oct 2022140.10143.62140.10143.62143.6210
30 Sept 2022145.00145.00145.00145.00145.001
29 Sept 2022153.56153.56145.84145.92145.9257
28 Sept 2022155.46155.46151.78153.44153.4481
27 Sept 2022157.00158.82157.00157.72157.72362
26 Sept 2022154.72155.08154.72155.08155.08111
23 Sept 2022154.84154.84154.84154.84154.84-
22 Sept 2022155.00155.00155.00155.00155.00-
21 Sept 2022157.48158.24157.48158.24158.2414
20 Sept 2022154.58154.58154.58154.58154.58-
19 Sept 2022149.82149.82149.82149.82149.82-
16 Sept 2022150.76151.34149.38149.38149.3816
15 Sept 2022156.22156.22155.50155.50155.5025
14 Sept 2022154.54154.74154.54154.74154.743
13 Sept 2022161.32161.88157.12157.12157.1255
12 Sept 2022156.52161.64156.52161.64161.6410
09 Sept 2022153.70156.36153.70156.36156.3641
08 Sept 2022156.10156.62156.10156.62156.622
07 Sept 2022155.60155.60155.60155.60155.60-
06 Sept 2022157.20158.24155.50155.50155.505
05 Sept 2022157.34157.34156.54157.02157.0216
02 Sept 2022158.42159.60158.00159.60159.6093
01 Sept 2022154.54154.54154.54154.54154.54186
31 Aug 2022159.18159.52159.18159.52159.526
30 Aug 2022161.80161.80161.80161.80161.80-
29 Aug 2022162.12162.12161.88161.88161.8819
26 Aug 2022170.22170.22167.20167.20167.2020
25 Aug 2022168.04169.86168.04169.86169.861
24 Aug 2022167.92167.92167.92167.92167.92-
23 Aug 2022168.38169.28168.38169.28169.2812
22 Aug 2022169.52169.52169.20169.32169.32107
19 Aug 2022172.38172.38171.22171.22171.223
18 Aug 2022170.20172.94170.20172.46172.4694
17 Aug 2022170.50171.60169.48171.60171.6036
16 Aug 2022170.38170.52170.38170.52170.5235
15 Aug 2022167.36168.82167.36168.82168.8215
12 Aug 2022163.62166.70163.62166.70166.7020
11 Aug 2022164.56164.56163.74163.74163.74250
10 Aug 2022160.52163.62160.52163.62163.6211
09 Aug 2022162.00162.00161.38161.38161.385
08 Aug 2022162.22162.78162.22162.78162.7815
05 Aug 2022162.02162.24162.02162.24162.2410
05 Aug 20220.23 Dividend
04 Aug 2022163.38163.38162.72162.72162.4975
03 Aug 2022157.46161.86157.46161.70161.4733
02 Aug 2022156.12156.82156.12156.82156.60100
01 Aug 2022158.58158.58158.58158.58158.364
29 Jul 2022158.56160.80158.24159.00158.7899
28 Jul 2022152.82152.82152.82152.82152.60-
27 Jul 2022150.62150.62150.62150.62150.41-
26 Jul 2022149.12149.12149.12149.12148.91-
25 Jul 2022150.54150.54150.54150.54150.3310
22 Jul 2022151.62152.60151.62152.60152.3810
21 Jul 2022149.62152.20149.62152.20151.9833
20 Jul 2022148.20150.38147.56150.38150.1776
19 Jul 2022145.18145.18145.18145.18144.97-
18 Jul 2022149.20149.80149.06149.06148.8543
15 Jul 2022148.86148.86147.86148.20147.9952
14 Jul 2022144.20144.28144.20144.28144.0870
13 Jul 2022145.28145.78144.74144.74144.5438
12 Jul 2022143.46147.18143.46147.18146.9721
11 Jul 2022143.98143.98143.98143.98143.7820
08 Jul 2022143.28143.72143.28143.72143.5230
07 Jul 2022140.28143.02139.98143.02142.82247
06 Jul 2022137.02139.18137.02139.18138.98180
05 Jul 2022133.50133.90133.50133.90133.718
04 Jul 2022132.60132.60132.60132.60132.41-
01 Jul 2022129.50130.42129.50130.42130.2410
30 Jun 2022132.52132.52131.60131.60131.415
29 Jun 2022131.02131.02131.02131.02130.83-
28 Jun 2022134.28134.28131.92131.92131.7310
27 Jun 2022134.14134.42134.14134.34134.15130
24 Jun 2022132.30132.88132.30132.88132.6910
23 Jun 2022127.82130.08127.82130.08129.903
22 Jun 2022127.52127.52127.46127.46127.28200
21 Jun 2022127.20129.26127.04129.26129.08170
20 Jun 2022125.78126.68125.78126.68126.5050
17 Jun 2022123.88125.00123.88125.00124.8269
16 Jun 2022129.32129.32123.80123.80123.63211
15 Jun 2022127.52128.00127.52128.00127.8280
14 Jun 2022128.70128.70127.38127.38127.20225
13 Jun 2022128.20128.20127.84127.84127.6640
10 Jun 2022134.50135.28130.64131.46131.2761
09 Jun 2022137.50137.50137.50137.50137.31-
08 Jun 2022138.84138.84138.84138.84138.648
07 Jun 2022136.16136.16135.22135.22135.0326
06 Jun 2022135.62135.62135.62135.62135.43-
03 Jun 2022140.92140.92140.92140.92140.72-
02 Jun 2022139.18139.78139.18139.78139.582
01 Jun 2022138.70140.12138.56139.98139.78370
31 May 2022139.36139.36138.88138.88138.6860
30 May 2022141.02141.02140.20140.20140.005
27 May 2022133.60138.44133.60138.44138.2490
26 May 2022130.62134.12130.62134.12133.93-
25 May 2022131.00131.00130.18130.18130.0086
24 May 2022131.32131.32129.04129.04128.8620
23 May 2022130.50133.90130.50133.90133.712
20 May 2022131.50131.90129.56129.56129.3887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...