APC.HA - Apple Inc

Hanover - Hanover Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023167.52168.32167.52168.32168.32105
01 Jun 2023------
31 May 2023165.52165.66165.52165.66165.6663
30 May 2023164.96165.50164.96165.50165.5037
29 May 2023164.00164.00164.00164.00164.00-
26 May 2023160.62163.58160.62163.58163.5850
25 May 2023159.12161.80159.12161.40161.40129
24 May 2023159.22159.22157.64159.18159.1838
23 May 2023------
22 May 2023162.02162.02162.02162.02162.021
19 May 2023162.80162.80162.80162.80162.80-
18 May 2023159.18161.20159.18161.20161.201
17 May 2023158.64158.64158.64158.64158.64-
16 May 2023158.00158.00158.00158.00158.00-
15 May 2023158.82159.38158.26158.26158.26260
12 May 2023159.02159.38159.02159.38159.3835
12 May 20230.24 Dividend
11 May 2023158.58158.96158.58158.96158.7217
10 May 2023156.76157.94156.76157.30157.0652
09 May 2023157.16157.16157.16157.16156.92-
08 May 2023156.66156.86156.66156.86156.6220
05 May 2023150.08157.80150.08157.80157.5619
04 May 2023150.08150.08150.08150.08149.85-
03 May 2023152.96154.02152.92154.02153.79199
02 May 2023154.42154.42153.04153.04152.8114
28 Apr 2023152.42152.42152.42152.42152.19-
27 Apr 2023148.60152.52148.60152.52152.291
26 Apr 2023149.72149.72147.94147.94147.7240
25 Apr 2023149.12149.12149.12149.12148.89-
24 Apr 2023149.50149.50149.50149.50149.2717
21 Apr 2023152.02152.02152.02152.02151.79-
20 Apr 2023152.32152.32152.08152.08151.85150
19 Apr 2023151.22151.22151.22151.22150.99-
18 Apr 2023150.94150.94150.94150.94150.71-
17 Apr 2023150.00150.66150.00150.66150.4317
14 Apr 2023149.46149.46148.84148.84148.6260
13 Apr 2023145.98145.98145.98145.98145.76-
12 Apr 2023147.22147.22147.22147.22147.00200
11 Apr 2023------
06 Apr 2023149.62149.62149.62149.62149.3910
05 Apr 2023151.20151.20151.20151.20150.97-
04 Apr 2023152.04152.04152.04152.04151.81-
03 Apr 2023151.70152.08151.36152.08151.8556
31 Mar 2023149.12150.80149.04150.80150.5731
30 Mar 2023148.04148.04148.04148.04147.82-
29 Mar 2023146.06148.02146.06148.02147.80310
28 Mar 2023146.42146.42144.50144.50144.2811
27 Mar 2023148.40148.40148.40148.40148.18-
24 Mar 2023147.16147.56147.16147.56147.341
23 Mar 2023145.80146.64145.80146.64146.4220
22 Mar 2023147.62148.26147.62148.26148.0420
21 Mar 2023146.84147.06146.08146.08145.86229
20 Mar 2023143.30146.84143.30146.84146.6271
17 Mar 2023146.40146.40146.40146.40146.18-
16 Mar 2023144.16144.16144.16144.16143.94-
15 Mar 2023142.20142.20142.20142.20141.99-
14 Mar 2023140.92140.92140.92140.92140.71-
13 Mar 2023140.16140.16140.16140.16139.95-
10 Mar 2023141.56142.50139.82139.82139.6129
09 Mar 2023144.44144.44144.44144.44144.22-
08 Mar 2023143.90144.72143.90144.72144.503
07 Mar 2023144.16144.58144.10144.10143.8827
06 Mar 2023142.66145.76142.66145.76145.54230
03 Mar 2023137.02141.34137.02141.14140.93206
02 Mar 2023135.22135.22135.22135.22135.02-
01 Mar 2023139.22139.28139.22139.28139.071
28 Feb 2023139.78139.78139.78139.78139.57-
27 Feb 2023139.04140.62139.04139.76139.5511
24 Feb 2023140.12140.12138.66138.66138.4510
23 Feb 2023140.96140.96140.96140.96140.75-
22 Feb 2023139.42139.42139.42139.42139.21-
21 Feb 2023142.10142.10140.72140.72140.5114
20 Feb 2023142.54142.54142.54142.54142.32-
17 Feb 2023142.80142.80142.80142.80142.58-
16 Feb 2023145.28145.28145.28145.28145.06-
15 Feb 2023142.02144.66142.02144.66144.441
14 Feb 2023142.86142.86142.86142.86142.64-
13 Feb 2023140.86141.66140.86141.66141.453
10 Feb 2023140.50140.52139.44140.52140.3114
10 Feb 20230.23 Dividend
09 Feb 2023142.40142.40142.32142.32141.8820
08 Feb 2023143.80143.80143.24143.38142.9325
07 Feb 2023141.50143.46141.50143.46143.0131
06 Feb 2023141.90141.90141.90141.90141.46100
03 Feb 2023132.86143.34132.86143.34142.89141
02 Feb 2023132.82137.74132.82137.12136.69150
01 Feb 2023132.12132.24132.12132.24131.8340
31 Jan 2023131.80132.06131.80132.06131.6513
30 Jan 2023133.72133.72132.94132.94132.5233
27 Jan 2023131.62134.88131.62134.88134.4640
26 Jan 2023130.54131.94130.54131.94131.532
25 Jan 2023130.08130.08129.02129.02128.6220
24 Jan 2023129.60131.52129.60131.52131.1130
23 Jan 2023126.70131.00126.54130.32129.9175
20 Jan 2023125.32125.32124.76124.98124.5922
19 Jan 2023125.02125.02124.30124.30123.911
18 Jan 2023126.12127.10125.16125.38124.99325
17 Jan 2023124.00125.98124.00125.98125.595
16 Jan 2023124.70124.70124.02124.66124.2734
13 Jan 2023122.62123.26122.44123.26122.8895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...