Singapore markets closed

APPLE INC (APC.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
136.74+2.62 (+1.95%)
As of 03:52PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 2022133.60136.74133.60136.74136.7488
26 May 2022130.62134.12130.62134.12134.12-
25 May 2022131.00131.00130.18130.18130.1886
24 May 2022131.32131.32129.04129.04129.0420
23 May 2022130.50133.90130.50133.90133.902
20 May 2022131.50131.90129.56129.56129.5687
19 May 2022134.52134.52132.98133.12133.1216
18 May 2022141.20141.20135.78135.78135.7818
17 May 2022140.20140.92140.20140.92140.9210
16 May 2022140.72140.72139.56140.42140.4230
13 May 2022138.50141.82138.50141.82141.82129
12 May 2022138.00138.96137.00137.00137.00265
11 May 2022146.50147.80140.98141.00141.0076
10 May 2022144.50147.70144.50147.70147.7064
09 May 2022147.86147.86144.22145.00145.00864
06 May 2022149.72149.72149.60149.60149.6010
06 May 20220.23 Dividend
05 May 2022155.46155.46151.44151.44151.21100
04 May 2022152.02152.18152.02152.18151.952
03 May 2022150.62150.62149.96149.96149.7310
02 May 2022150.80150.80146.46146.46146.246
29 Apr 2022152.00153.18152.00153.18152.9510
28 Apr 2022151.30155.46151.30155.46155.2224
27 Apr 2022147.26148.56147.26148.50148.2796
26 Apr 2022151.62151.62151.44151.44151.218
25 Apr 2022154.30154.30154.30154.30154.07-
22 Apr 2022152.96154.30152.96154.30154.0710
21 Apr 2022155.00157.04155.00157.04156.80362
20 Apr 2022153.50154.16153.50154.16153.9338
19 Apr 2022154.02154.50152.66154.50154.2773
14 Apr 2022156.02156.02156.02156.02155.78-
13 Apr 2022156.00156.00156.00156.00155.76-
12 Apr 2022151.56152.64151.56152.62152.3919
11 Apr 2022155.26155.86153.02153.02152.7983
08 Apr 2022158.00158.00158.00158.00157.76-
07 Apr 2022156.72157.22156.72157.22156.9810
06 Apr 2022160.12160.12157.80157.80157.56100
05 Apr 2022162.98162.98160.54160.54160.306
04 Apr 2022158.38158.76157.90158.76158.5267
01 Apr 2022158.00158.00156.16156.16155.9210
31 Mar 2022160.02160.02159.14159.14158.9020
30 Mar 2022161.06161.06159.74159.74159.502
29 Mar 2022159.50159.90159.00159.82159.58251
28 Mar 2022158.40158.40156.16158.26158.02202
25 Mar 2022157.00157.00157.00157.00156.76-
24 Mar 2022155.32156.04155.32156.04155.8032
23 Mar 2022153.48155.22153.04155.22154.9887
22 Mar 2022150.12152.88150.12152.88152.6524
21 Mar 2022147.50148.34147.50148.34148.1150
18 Mar 2022144.02147.10144.02147.10146.88110
17 Mar 2022144.80144.80144.28144.28144.0623
16 Mar 2022141.50143.66141.50143.66143.4435
15 Mar 2022137.20140.86136.96140.86140.6579
14 Mar 2022142.02142.02138.44138.44138.2348
11 Mar 2022144.30145.82144.30145.82145.6051
10 Mar 2022146.54146.54142.66142.66142.4425
09 Mar 2022145.02146.38145.02146.38146.16100
08 Mar 2022144.12146.04144.12146.04145.82100
07 Mar 2022146.30150.04146.30148.62148.394
04 Mar 2022149.52149.98149.52149.52149.2946
03 Mar 2022150.58150.86150.10150.86150.63160
02 Mar 2022146.52149.02146.52149.02148.7962
01 Mar 2022148.10148.10146.66147.86147.6435
28 Feb 2022144.48145.94144.48145.94145.7223
25 Feb 2022143.20146.48143.20145.92145.70106
24 Feb 2022134.70141.68134.70141.68141.462,524
23 Feb 2022146.00146.36144.70144.80144.58102
22 Feb 2022141.50146.48141.50146.48146.2638
21 Feb 2022148.00148.32141.00141.00140.79221
18 Feb 2022149.00149.16147.32147.32147.10120
17 Feb 2022151.02151.02149.66149.66149.4328
16 Feb 2022152.24152.24151.80151.80151.5710
15 Feb 2022148.72151.00148.72150.52150.29243
14 Feb 2022147.20147.52146.84146.84146.62113
11 Feb 2022150.02150.96150.02150.96150.7310
10 Feb 2022154.00154.00154.00154.00153.77-
09 Feb 2022153.70154.38153.70154.28154.05101
08 Feb 2022150.50152.84150.50152.84152.611
07 Feb 2022150.72151.02150.72151.02150.7930
04 Feb 2022152.50152.50150.40150.40150.176
04 Feb 20220.22 Dividend
03 Feb 2022153.14154.60152.68152.68152.23362
02 Feb 2022155.78155.78154.40154.76154.3043
01 Feb 2022155.78155.86153.68153.90153.44414
31 Jan 2022153.80153.80153.50153.50153.057
28 Jan 2022150.80151.24146.74151.24150.79225
27 Jan 2022140.20146.02140.20146.02145.5938
26 Jan 2022141.62144.76141.62144.66144.23300
25 Jan 2022140.80140.80140.00140.00139.5989
24 Jan 2022143.50143.50137.38142.50142.081,406
21 Jan 2022143.00145.92143.00145.92145.49270
20 Jan 2022146.50149.30146.50149.30148.8611
19 Jan 2022148.50150.18148.50148.76148.32167
18 Jan 2022150.12150.28149.94150.28149.8460
17 Jan 2022151.56151.94151.56151.56151.1182
14 Jan 2022150.20151.92149.32151.92151.4790
13 Jan 2022153.02153.02153.02153.02152.57-
12 Jan 2022154.70154.70154.70154.70154.2440
11 Jan 2022152.70153.44151.68152.88152.4391
10 Jan 2022152.50152.50149.00149.00148.5643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...