Singapore markets close in 3 hours 40 minutes
Straits Times Index
3,162.97 +9.74 (+0.31%) Nikkei
27,389.83 +269.30 (+0.99%) Hang Seng
18,048.04 -39.93 (-0.22%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,314.66 +151.59 (+0.75%) CMC Crypto 200
461.61 +3.21 (+0.70%)
Apple Inc (APC.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 04 Oct 2022 | 146.48 | 146.50 | 146.48 | 146.50 | 146.50 | 14 |
| 03 Oct 2022 | 140.10 | 143.62 | 140.10 | 143.62 | 143.62 | 10 |
| 30 Sept 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 29 Sept 2022 | 153.56 | 153.56 | 145.84 | 145.92 | 145.92 | 57 |
| 28 Sept 2022 | 155.46 | 155.46 | 151.78 | 153.44 | 153.44 | 81 |
| 27 Sept 2022 | 157.00 | 158.82 | 157.00 | 157.72 | 157.72 | 362 |
| 26 Sept 2022 | 154.72 | 155.08 | 154.72 | 155.08 | 155.08 | 111 |
| 23 Sept 2022 | 154.84 | 154.84 | 154.84 | 154.84 | 154.84 | - |
| 22 Sept 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 21 Sept 2022 | 157.48 | 158.24 | 157.48 | 158.24 | 158.24 | 14 |
| 20 Sept 2022 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| 19 Sept 2022 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
| 16 Sept 2022 | 150.76 | 151.34 | 149.38 | 149.38 | 149.38 | 16 |
| 15 Sept 2022 | 156.22 | 156.22 | 155.50 | 155.50 | 155.50 | 25 |
| 14 Sept 2022 | 154.54 | 154.74 | 154.54 | 154.74 | 154.74 | 3 |
| 13 Sept 2022 | 161.32 | 161.88 | 157.12 | 157.12 | 157.12 | 55 |
| 12 Sept 2022 | 156.52 | 161.64 | 156.52 | 161.64 | 161.64 | 10 |
| 09 Sept 2022 | 153.70 | 156.36 | 153.70 | 156.36 | 156.36 | 41 |
| 08 Sept 2022 | 156.10 | 156.62 | 156.10 | 156.62 | 156.62 | 2 |
| 07 Sept 2022 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 06 Sept 2022 | 157.20 | 158.24 | 155.50 | 155.50 | 155.50 | 5 |
| 05 Sept 2022 | 157.34 | 157.34 | 156.54 | 157.02 | 157.02 | 16 |
| 02 Sept 2022 | 158.42 | 159.60 | 158.00 | 159.60 | 159.60 | 93 |
| 01 Sept 2022 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | 186 |
| 31 Aug 2022 | 159.18 | 159.52 | 159.18 | 159.52 | 159.52 | 6 |
| 30 Aug 2022 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 29 Aug 2022 | 162.12 | 162.12 | 161.88 | 161.88 | 161.88 | 19 |
| 26 Aug 2022 | 170.22 | 170.22 | 167.20 | 167.20 | 167.20 | 20 |
| 25 Aug 2022 | 168.04 | 169.86 | 168.04 | 169.86 | 169.86 | 1 |
| 24 Aug 2022 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | - |
| 23 Aug 2022 | 168.38 | 169.28 | 168.38 | 169.28 | 169.28 | 12 |
| 22 Aug 2022 | 169.52 | 169.52 | 169.20 | 169.32 | 169.32 | 107 |
| 19 Aug 2022 | 172.38 | 172.38 | 171.22 | 171.22 | 171.22 | 3 |
| 18 Aug 2022 | 170.20 | 172.94 | 170.20 | 172.46 | 172.46 | 94 |
| 17 Aug 2022 | 170.50 | 171.60 | 169.48 | 171.60 | 171.60 | 36 |
| 16 Aug 2022 | 170.38 | 170.52 | 170.38 | 170.52 | 170.52 | 35 |
| 15 Aug 2022 | 167.36 | 168.82 | 167.36 | 168.82 | 168.82 | 15 |
| 12 Aug 2022 | 163.62 | 166.70 | 163.62 | 166.70 | 166.70 | 20 |
| 11 Aug 2022 | 164.56 | 164.56 | 163.74 | 163.74 | 163.74 | 250 |
| 10 Aug 2022 | 160.52 | 163.62 | 160.52 | 163.62 | 163.62 | 11 |
| 09 Aug 2022 | 162.00 | 162.00 | 161.38 | 161.38 | 161.38 | 5 |
| 08 Aug 2022 | 162.22 | 162.78 | 162.22 | 162.78 | 162.78 | 15 |
| 05 Aug 2022 | 162.02 | 162.24 | 162.02 | 162.24 | 162.24 | 10 |
| 05 Aug 2022 | 0.23 Dividend | |||||
| 04 Aug 2022 | 163.38 | 163.38 | 162.72 | 162.72 | 162.49 | 75 |
| 03 Aug 2022 | 157.46 | 161.86 | 157.46 | 161.70 | 161.47 | 33 |
| 02 Aug 2022 | 156.12 | 156.82 | 156.12 | 156.82 | 156.60 | 100 |
| 01 Aug 2022 | 158.58 | 158.58 | 158.58 | 158.58 | 158.36 | 4 |
| 29 Jul 2022 | 158.56 | 160.80 | 158.24 | 159.00 | 158.78 | 99 |
| 28 Jul 2022 | 152.82 | 152.82 | 152.82 | 152.82 | 152.60 | - |
| 27 Jul 2022 | 150.62 | 150.62 | 150.62 | 150.62 | 150.41 | - |
| 26 Jul 2022 | 149.12 | 149.12 | 149.12 | 149.12 | 148.91 | - |
| 25 Jul 2022 | 150.54 | 150.54 | 150.54 | 150.54 | 150.33 | 10 |
| 22 Jul 2022 | 151.62 | 152.60 | 151.62 | 152.60 | 152.38 | 10 |
| 21 Jul 2022 | 149.62 | 152.20 | 149.62 | 152.20 | 151.98 | 33 |
| 20 Jul 2022 | 148.20 | 150.38 | 147.56 | 150.38 | 150.17 | 76 |
| 19 Jul 2022 | 145.18 | 145.18 | 145.18 | 145.18 | 144.97 | - |
| 18 Jul 2022 | 149.20 | 149.80 | 149.06 | 149.06 | 148.85 | 43 |
| 15 Jul 2022 | 148.86 | 148.86 | 147.86 | 148.20 | 147.99 | 52 |
| 14 Jul 2022 | 144.20 | 144.28 | 144.20 | 144.28 | 144.08 | 70 |
| 13 Jul 2022 | 145.28 | 145.78 | 144.74 | 144.74 | 144.54 | 38 |
| 12 Jul 2022 | 143.46 | 147.18 | 143.46 | 147.18 | 146.97 | 21 |
| 11 Jul 2022 | 143.98 | 143.98 | 143.98 | 143.98 | 143.78 | 20 |
| 08 Jul 2022 | 143.28 | 143.72 | 143.28 | 143.72 | 143.52 | 30 |
| 07 Jul 2022 | 140.28 | 143.02 | 139.98 | 143.02 | 142.82 | 247 |
| 06 Jul 2022 | 137.02 | 139.18 | 137.02 | 139.18 | 138.98 | 180 |
| 05 Jul 2022 | 133.50 | 133.90 | 133.50 | 133.90 | 133.71 | 8 |
| 04 Jul 2022 | 132.60 | 132.60 | 132.60 | 132.60 | 132.41 | - |
| 01 Jul 2022 | 129.50 | 130.42 | 129.50 | 130.42 | 130.24 | 10 |
| 30 Jun 2022 | 132.52 | 132.52 | 131.60 | 131.60 | 131.41 | 5 |
| 29 Jun 2022 | 131.02 | 131.02 | 131.02 | 131.02 | 130.83 | - |
| 28 Jun 2022 | 134.28 | 134.28 | 131.92 | 131.92 | 131.73 | 10 |
| 27 Jun 2022 | 134.14 | 134.42 | 134.14 | 134.34 | 134.15 | 130 |
| 24 Jun 2022 | 132.30 | 132.88 | 132.30 | 132.88 | 132.69 | 10 |
| 23 Jun 2022 | 127.82 | 130.08 | 127.82 | 130.08 | 129.90 | 3 |
| 22 Jun 2022 | 127.52 | 127.52 | 127.46 | 127.46 | 127.28 | 200 |
| 21 Jun 2022 | 127.20 | 129.26 | 127.04 | 129.26 | 129.08 | 170 |
| 20 Jun 2022 | 125.78 | 126.68 | 125.78 | 126.68 | 126.50 | 50 |
| 17 Jun 2022 | 123.88 | 125.00 | 123.88 | 125.00 | 124.82 | 69 |
| 16 Jun 2022 | 129.32 | 129.32 | 123.80 | 123.80 | 123.63 | 211 |
| 15 Jun 2022 | 127.52 | 128.00 | 127.52 | 128.00 | 127.82 | 80 |
| 14 Jun 2022 | 128.70 | 128.70 | 127.38 | 127.38 | 127.20 | 225 |
| 13 Jun 2022 | 128.20 | 128.20 | 127.84 | 127.84 | 127.66 | 40 |
| 10 Jun 2022 | 134.50 | 135.28 | 130.64 | 131.46 | 131.27 | 61 |
| 09 Jun 2022 | 137.50 | 137.50 | 137.50 | 137.50 | 137.31 | - |
| 08 Jun 2022 | 138.84 | 138.84 | 138.84 | 138.84 | 138.64 | 8 |
| 07 Jun 2022 | 136.16 | 136.16 | 135.22 | 135.22 | 135.03 | 26 |
| 06 Jun 2022 | 135.62 | 135.62 | 135.62 | 135.62 | 135.43 | - |
| 03 Jun 2022 | 140.92 | 140.92 | 140.92 | 140.92 | 140.72 | - |
| 02 Jun 2022 | 139.18 | 139.78 | 139.18 | 139.78 | 139.58 | 2 |
| 01 Jun 2022 | 138.70 | 140.12 | 138.56 | 139.98 | 139.78 | 370 |
| 31 May 2022 | 139.36 | 139.36 | 138.88 | 138.88 | 138.68 | 60 |
| 30 May 2022 | 141.02 | 141.02 | 140.20 | 140.20 | 140.00 | 5 |
| 27 May 2022 | 133.60 | 138.44 | 133.60 | 138.44 | 138.24 | 90 |
| 26 May 2022 | 130.62 | 134.12 | 130.62 | 134.12 | 133.93 | - |
| 25 May 2022 | 131.00 | 131.00 | 130.18 | 130.18 | 130.00 | 86 |
| 24 May 2022 | 131.32 | 131.32 | 129.04 | 129.04 | 128.86 | 20 |
| 23 May 2022 | 130.50 | 133.90 | 130.50 | 133.90 | 133.71 | 2 |
| 20 May 2022 | 131.50 | 131.90 | 129.56 | 129.56 | 129.38 | 87 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
