Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023131.62134.88131.62134.88134.8840
26 Jan 2023130.54131.94130.54131.94131.942
25 Jan 2023130.08130.08129.02129.02129.0220
24 Jan 2023129.60131.52129.60131.52131.5230
23 Jan 2023126.70131.00126.54130.32130.3275
20 Jan 2023125.32125.32124.76124.98124.9822
19 Jan 2023125.02125.02124.30124.30124.301
18 Jan 2023126.12127.10125.16125.38125.38325
17 Jan 2023124.00125.98124.00125.98125.985
16 Jan 2023124.70124.70124.02124.66124.6634
13 Jan 2023122.62123.26122.44123.26123.2695
12 Jan 2023124.10124.10122.62122.62122.623
11 Jan 2023121.70122.86121.62122.86122.8622
10 Jan 2023121.02121.56120.48121.56121.56110
09 Jan 2023121.98122.22121.60122.00122.0088
06 Jan 2023119.40119.40119.40119.40119.40-
05 Jan 2023119.32119.84119.26119.26119.2621
04 Jan 2023118.52120.00118.52120.00120.0079
03 Jan 2023122.34124.22118.08118.08118.0889
02 Jan 2023122.00124.18122.00124.18124.1834
30 Dec 2022121.02121.02120.46120.46120.4670
29 Dec 2022119.24121.92119.24121.92121.92260
28 Dec 2022122.20122.46120.32120.32120.32129
27 Dec 2022124.52124.90122.00122.00122.0041
23 Dec 2022123.86124.50123.86123.96123.96113
22 Dec 2022127.70127.70126.94126.94126.947
21 Dec 2022125.26128.00125.26128.00128.004
20 Dec 2022124.04124.20124.04124.18124.1840
19 Dec 2022127.02127.80124.84124.84124.84294
16 Dec 2022128.62128.62127.86127.86127.861
15 Dec 2022134.34134.34133.10133.10133.1020
14 Dec 2022137.02137.08137.02137.08137.087
13 Dec 2022137.02137.52137.02137.46137.46155
12 Dec 2022135.28135.28134.76134.76134.7675
09 Dec 2022135.40135.40134.72134.72134.724
08 Dec 2022133.82134.50133.82134.50134.5037
07 Dec 2022136.42136.42134.12134.12134.1225
06 Dec 2022139.72140.00139.72140.00140.0025
05 Dec 2022139.44139.44139.44139.44139.44-
02 Dec 2022140.12140.12140.12140.12140.12-
01 Dec 2022141.50141.50141.50141.50141.50-
30 Nov 2022136.52137.32136.52137.32137.3233
29 Nov 2022139.92139.92138.56138.56138.5630
28 Nov 2022141.56141.56139.14139.14139.1479
25 Nov 2022144.66144.66144.66144.66144.66-
24 Nov 2022144.76145.64144.76145.64145.6413
23 Nov 2022144.78145.60144.66144.66144.66160
22 Nov 2022143.82143.82143.54143.54143.5410
21 Nov 2022146.52146.52144.80144.80144.8020
18 Nov 2022145.26145.26145.26145.26145.26-
17 Nov 2022143.72143.72143.12143.12143.124
16 Nov 2022144.62144.62141.98141.98141.9811
15 Nov 2022144.32146.94143.90145.32145.32253
14 Nov 2022144.48144.48142.98142.98142.9860
11 Nov 2022145.18145.18142.12142.12142.1248
10 Nov 2022135.02141.40135.02141.40141.40116
09 Nov 2022139.16139.16139.16139.16139.16-
08 Nov 2022139.04139.70139.04139.70139.704
07 Nov 2022138.20138.34136.70138.34138.34117
04 Nov 2022142.10143.20136.28136.28136.28111
04 Nov 20220.23 Dividend
03 Nov 2022147.40147.40147.40147.40147.17-
02 Nov 2022152.30152.30151.34151.34151.102
01 Nov 2022155.02155.02151.98151.98151.742
31 Oct 2022156.50156.50155.76155.76155.521
28 Oct 2022145.16157.72145.16157.72157.4716
27 Oct 2022148.98148.98148.98148.98148.75-
26 Oct 2022151.38151.38150.54150.54150.311
25 Oct 2022151.14152.00151.14152.00151.7620
24 Oct 2022149.40149.42149.40149.42149.1920
21 Oct 2022145.64145.64145.64145.64145.41-
20 Oct 2022146.02146.02146.02146.02145.79-
19 Oct 2022146.72146.72146.72146.72146.49-
18 Oct 2022147.00147.86147.00147.86147.631
17 Oct 2022143.02144.40143.02144.40144.17194
14 Oct 2022146.62147.58146.62147.58147.351
13 Oct 2022142.76144.16142.76144.16143.9410
12 Oct 2022143.78143.78143.78143.78143.56-
11 Oct 2022144.26144.26143.66143.66143.4430
10 Oct 2022143.18144.32143.18144.32144.0920
07 Oct 2022147.82147.82147.82147.82147.59-
06 Oct 2022148.58148.58147.82148.54148.3136
05 Oct 2022146.20146.20146.20146.20145.97-
04 Oct 2022146.48146.50146.48146.50146.2714
03 Oct 2022140.10143.62140.10143.62143.4010
30 Sept 2022145.00145.00145.00145.00144.771
29 Sept 2022153.56153.56145.84145.92145.6957
28 Sept 2022155.46155.46151.78153.44153.2081
27 Sept 2022157.00158.82157.00157.72157.47362
26 Sept 2022154.72155.08154.72155.08154.84111
23 Sept 2022154.84154.84154.84154.84154.60-
22 Sept 2022155.00155.00155.00155.00154.76-
21 Sept 2022157.48158.24157.48158.24157.9914
20 Sept 2022154.58154.58154.58154.58154.34-
19 Sept 2022149.82149.82149.82149.82149.59-
16 Sept 2022150.76151.34149.38149.38149.1516
15 Sept 2022156.22156.22155.50155.50155.2625
14 Sept 2022154.54154.74154.54154.74154.503
13 Sept 2022161.32161.88157.12157.12156.8755
12 Sept 2022156.52161.64156.52161.64161.3910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...