APC.HA - Apple Inc
Hanover - Hanover Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 167.52 | 168.32 | 167.52 | 168.32 | 168.32 | 105 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 165.52 | 165.66 | 165.52 | 165.66 | 165.66 | 63 |
| 30 May 2023 | 164.96 | 165.50 | 164.96 | 165.50 | 165.50 | 37 |
| 29 May 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 26 May 2023 | 160.62 | 163.58 | 160.62 | 163.58 | 163.58 | 50 |
| 25 May 2023 | 159.12 | 161.80 | 159.12 | 161.40 | 161.40 | 129 |
| 24 May 2023 | 159.22 | 159.22 | 157.64 | 159.18 | 159.18 | 38 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | 1 |
| 19 May 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 18 May 2023 | 159.18 | 161.20 | 159.18 | 161.20 | 161.20 | 1 |
| 17 May 2023 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
| 16 May 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 15 May 2023 | 158.82 | 159.38 | 158.26 | 158.26 | 158.26 | 260 |
| 12 May 2023 | 159.02 | 159.38 | 159.02 | 159.38 | 159.38 | 35 |
| 12 May 2023 | 0.24 Dividend | |||||
| 11 May 2023 | 158.58 | 158.96 | 158.58 | 158.96 | 158.72 | 17 |
| 10 May 2023 | 156.76 | 157.94 | 156.76 | 157.30 | 157.06 | 52 |
| 09 May 2023 | 157.16 | 157.16 | 157.16 | 157.16 | 156.92 | - |
| 08 May 2023 | 156.66 | 156.86 | 156.66 | 156.86 | 156.62 | 20 |
| 05 May 2023 | 150.08 | 157.80 | 150.08 | 157.80 | 157.56 | 19 |
| 04 May 2023 | 150.08 | 150.08 | 150.08 | 150.08 | 149.85 | - |
| 03 May 2023 | 152.96 | 154.02 | 152.92 | 154.02 | 153.79 | 199 |
| 02 May 2023 | 154.42 | 154.42 | 153.04 | 153.04 | 152.81 | 14 |
| 28 Apr 2023 | 152.42 | 152.42 | 152.42 | 152.42 | 152.19 | - |
| 27 Apr 2023 | 148.60 | 152.52 | 148.60 | 152.52 | 152.29 | 1 |
| 26 Apr 2023 | 149.72 | 149.72 | 147.94 | 147.94 | 147.72 | 40 |
| 25 Apr 2023 | 149.12 | 149.12 | 149.12 | 149.12 | 148.89 | - |
| 24 Apr 2023 | 149.50 | 149.50 | 149.50 | 149.50 | 149.27 | 17 |
| 21 Apr 2023 | 152.02 | 152.02 | 152.02 | 152.02 | 151.79 | - |
| 20 Apr 2023 | 152.32 | 152.32 | 152.08 | 152.08 | 151.85 | 150 |
| 19 Apr 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 150.99 | - |
| 18 Apr 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.71 | - |
| 17 Apr 2023 | 150.00 | 150.66 | 150.00 | 150.66 | 150.43 | 17 |
| 14 Apr 2023 | 149.46 | 149.46 | 148.84 | 148.84 | 148.62 | 60 |
| 13 Apr 2023 | 145.98 | 145.98 | 145.98 | 145.98 | 145.76 | - |
| 12 Apr 2023 | 147.22 | 147.22 | 147.22 | 147.22 | 147.00 | 200 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 149.62 | 149.62 | 149.62 | 149.62 | 149.39 | 10 |
| 05 Apr 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 150.97 | - |
| 04 Apr 2023 | 152.04 | 152.04 | 152.04 | 152.04 | 151.81 | - |
| 03 Apr 2023 | 151.70 | 152.08 | 151.36 | 152.08 | 151.85 | 56 |
| 31 Mar 2023 | 149.12 | 150.80 | 149.04 | 150.80 | 150.57 | 31 |
| 30 Mar 2023 | 148.04 | 148.04 | 148.04 | 148.04 | 147.82 | - |
| 29 Mar 2023 | 146.06 | 148.02 | 146.06 | 148.02 | 147.80 | 310 |
| 28 Mar 2023 | 146.42 | 146.42 | 144.50 | 144.50 | 144.28 | 11 |
| 27 Mar 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 148.18 | - |
| 24 Mar 2023 | 147.16 | 147.56 | 147.16 | 147.56 | 147.34 | 1 |
| 23 Mar 2023 | 145.80 | 146.64 | 145.80 | 146.64 | 146.42 | 20 |
| 22 Mar 2023 | 147.62 | 148.26 | 147.62 | 148.26 | 148.04 | 20 |
| 21 Mar 2023 | 146.84 | 147.06 | 146.08 | 146.08 | 145.86 | 229 |
| 20 Mar 2023 | 143.30 | 146.84 | 143.30 | 146.84 | 146.62 | 71 |
| 17 Mar 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 146.18 | - |
| 16 Mar 2023 | 144.16 | 144.16 | 144.16 | 144.16 | 143.94 | - |
| 15 Mar 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 141.99 | - |
| 14 Mar 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.71 | - |
| 13 Mar 2023 | 140.16 | 140.16 | 140.16 | 140.16 | 139.95 | - |
| 10 Mar 2023 | 141.56 | 142.50 | 139.82 | 139.82 | 139.61 | 29 |
| 09 Mar 2023 | 144.44 | 144.44 | 144.44 | 144.44 | 144.22 | - |
| 08 Mar 2023 | 143.90 | 144.72 | 143.90 | 144.72 | 144.50 | 3 |
| 07 Mar 2023 | 144.16 | 144.58 | 144.10 | 144.10 | 143.88 | 27 |
| 06 Mar 2023 | 142.66 | 145.76 | 142.66 | 145.76 | 145.54 | 230 |
| 03 Mar 2023 | 137.02 | 141.34 | 137.02 | 141.14 | 140.93 | 206 |
| 02 Mar 2023 | 135.22 | 135.22 | 135.22 | 135.22 | 135.02 | - |
| 01 Mar 2023 | 139.22 | 139.28 | 139.22 | 139.28 | 139.07 | 1 |
| 28 Feb 2023 | 139.78 | 139.78 | 139.78 | 139.78 | 139.57 | - |
| 27 Feb 2023 | 139.04 | 140.62 | 139.04 | 139.76 | 139.55 | 11 |
| 24 Feb 2023 | 140.12 | 140.12 | 138.66 | 138.66 | 138.45 | 10 |
| 23 Feb 2023 | 140.96 | 140.96 | 140.96 | 140.96 | 140.75 | - |
| 22 Feb 2023 | 139.42 | 139.42 | 139.42 | 139.42 | 139.21 | - |
| 21 Feb 2023 | 142.10 | 142.10 | 140.72 | 140.72 | 140.51 | 14 |
| 20 Feb 2023 | 142.54 | 142.54 | 142.54 | 142.54 | 142.32 | - |
| 17 Feb 2023 | 142.80 | 142.80 | 142.80 | 142.80 | 142.58 | - |
| 16 Feb 2023 | 145.28 | 145.28 | 145.28 | 145.28 | 145.06 | - |
| 15 Feb 2023 | 142.02 | 144.66 | 142.02 | 144.66 | 144.44 | 1 |
| 14 Feb 2023 | 142.86 | 142.86 | 142.86 | 142.86 | 142.64 | - |
| 13 Feb 2023 | 140.86 | 141.66 | 140.86 | 141.66 | 141.45 | 3 |
| 10 Feb 2023 | 140.50 | 140.52 | 139.44 | 140.52 | 140.31 | 14 |
| 10 Feb 2023 | 0.23 Dividend | |||||
| 09 Feb 2023 | 142.40 | 142.40 | 142.32 | 142.32 | 141.88 | 20 |
| 08 Feb 2023 | 143.80 | 143.80 | 143.24 | 143.38 | 142.93 | 25 |
| 07 Feb 2023 | 141.50 | 143.46 | 141.50 | 143.46 | 143.01 | 31 |
| 06 Feb 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 141.46 | 100 |
| 03 Feb 2023 | 132.86 | 143.34 | 132.86 | 143.34 | 142.89 | 141 |
| 02 Feb 2023 | 132.82 | 137.74 | 132.82 | 137.12 | 136.69 | 150 |
| 01 Feb 2023 | 132.12 | 132.24 | 132.12 | 132.24 | 131.83 | 40 |
| 31 Jan 2023 | 131.80 | 132.06 | 131.80 | 132.06 | 131.65 | 13 |
| 30 Jan 2023 | 133.72 | 133.72 | 132.94 | 132.94 | 132.52 | 33 |
| 27 Jan 2023 | 131.62 | 134.88 | 131.62 | 134.88 | 134.46 | 40 |
| 26 Jan 2023 | 130.54 | 131.94 | 130.54 | 131.94 | 131.53 | 2 |
| 25 Jan 2023 | 130.08 | 130.08 | 129.02 | 129.02 | 128.62 | 20 |
| 24 Jan 2023 | 129.60 | 131.52 | 129.60 | 131.52 | 131.11 | 30 |
| 23 Jan 2023 | 126.70 | 131.00 | 126.54 | 130.32 | 129.91 | 75 |
| 20 Jan 2023 | 125.32 | 125.32 | 124.76 | 124.98 | 124.59 | 22 |
| 19 Jan 2023 | 125.02 | 125.02 | 124.30 | 124.30 | 123.91 | 1 |
| 18 Jan 2023 | 126.12 | 127.10 | 125.16 | 125.38 | 124.99 | 325 |
| 17 Jan 2023 | 124.00 | 125.98 | 124.00 | 125.98 | 125.59 | 5 |
| 16 Jan 2023 | 124.70 | 124.70 | 124.02 | 124.66 | 124.27 | 34 |
| 13 Jan 2023 | 122.62 | 123.26 | 122.44 | 123.26 | 122.88 | 95 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.