Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,776.22
-817.07(-2.76%)
CMC Crypto 200
625.38
-4.12(-0.65%)

BANKS

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	133.60	136.74	133.60	136.74	136.74	88
26 May 2022	130.62	134.12	130.62	134.12	134.12	-
25 May 2022	131.00	131.00	130.18	130.18	130.18	86
24 May 2022	131.32	131.32	129.04	129.04	129.04	20
23 May 2022	130.50	133.90	130.50	133.90	133.90	2
20 May 2022	131.50	131.90	129.56	129.56	129.56	87
19 May 2022	134.52	134.52	132.98	133.12	133.12	16
18 May 2022	141.20	141.20	135.78	135.78	135.78	18
17 May 2022	140.20	140.92	140.20	140.92	140.92	10
16 May 2022	140.72	140.72	139.56	140.42	140.42	30
13 May 2022	138.50	141.82	138.50	141.82	141.82	129
12 May 2022	138.00	138.96	137.00	137.00	137.00	265
11 May 2022	146.50	147.80	140.98	141.00	141.00	76
10 May 2022	144.50	147.70	144.50	147.70	147.70	64
09 May 2022	147.86	147.86	144.22	145.00	145.00	864
06 May 2022	149.72	149.72	149.60	149.60	149.60	10
06 May 2022	0.23 Dividend
05 May 2022	155.46	155.46	151.44	151.44	151.21	100
04 May 2022	152.02	152.18	152.02	152.18	151.95	2
03 May 2022	150.62	150.62	149.96	149.96	149.73	10
02 May 2022	150.80	150.80	146.46	146.46	146.24	6
29 Apr 2022	152.00	153.18	152.00	153.18	152.95	10
28 Apr 2022	151.30	155.46	151.30	155.46	155.22	24
27 Apr 2022	147.26	148.56	147.26	148.50	148.27	96
26 Apr 2022	151.62	151.62	151.44	151.44	151.21	8
25 Apr 2022	154.30	154.30	154.30	154.30	154.07	-
22 Apr 2022	152.96	154.30	152.96	154.30	154.07	10
21 Apr 2022	155.00	157.04	155.00	157.04	156.80	362
20 Apr 2022	153.50	154.16	153.50	154.16	153.93	38
19 Apr 2022	154.02	154.50	152.66	154.50	154.27	73
14 Apr 2022	156.02	156.02	156.02	156.02	155.78	-
13 Apr 2022	156.00	156.00	156.00	156.00	155.76	-
12 Apr 2022	151.56	152.64	151.56	152.62	152.39	19
11 Apr 2022	155.26	155.86	153.02	153.02	152.79	83
08 Apr 2022	158.00	158.00	158.00	158.00	157.76	-
07 Apr 2022	156.72	157.22	156.72	157.22	156.98	10
06 Apr 2022	160.12	160.12	157.80	157.80	157.56	100
05 Apr 2022	162.98	162.98	160.54	160.54	160.30	6
04 Apr 2022	158.38	158.76	157.90	158.76	158.52	67
01 Apr 2022	158.00	158.00	156.16	156.16	155.92	10
31 Mar 2022	160.02	160.02	159.14	159.14	158.90	20
30 Mar 2022	161.06	161.06	159.74	159.74	159.50	2
29 Mar 2022	159.50	159.90	159.00	159.82	159.58	251
28 Mar 2022	158.40	158.40	156.16	158.26	158.02	202
25 Mar 2022	157.00	157.00	157.00	157.00	156.76	-
24 Mar 2022	155.32	156.04	155.32	156.04	155.80	32
23 Mar 2022	153.48	155.22	153.04	155.22	154.98	87
22 Mar 2022	150.12	152.88	150.12	152.88	152.65	24
21 Mar 2022	147.50	148.34	147.50	148.34	148.11	50
18 Mar 2022	144.02	147.10	144.02	147.10	146.88	110
17 Mar 2022	144.80	144.80	144.28	144.28	144.06	23
16 Mar 2022	141.50	143.66	141.50	143.66	143.44	35
15 Mar 2022	137.20	140.86	136.96	140.86	140.65	79
14 Mar 2022	142.02	142.02	138.44	138.44	138.23	48
11 Mar 2022	144.30	145.82	144.30	145.82	145.60	51
10 Mar 2022	146.54	146.54	142.66	142.66	142.44	25
09 Mar 2022	145.02	146.38	145.02	146.38	146.16	100
08 Mar 2022	144.12	146.04	144.12	146.04	145.82	100
07 Mar 2022	146.30	150.04	146.30	148.62	148.39	4
04 Mar 2022	149.52	149.98	149.52	149.52	149.29	46
03 Mar 2022	150.58	150.86	150.10	150.86	150.63	160
02 Mar 2022	146.52	149.02	146.52	149.02	148.79	62
01 Mar 2022	148.10	148.10	146.66	147.86	147.64	35
28 Feb 2022	144.48	145.94	144.48	145.94	145.72	23
25 Feb 2022	143.20	146.48	143.20	145.92	145.70	106
24 Feb 2022	134.70	141.68	134.70	141.68	141.46	2,524
23 Feb 2022	146.00	146.36	144.70	144.80	144.58	102
22 Feb 2022	141.50	146.48	141.50	146.48	146.26	38
21 Feb 2022	148.00	148.32	141.00	141.00	140.79	221
18 Feb 2022	149.00	149.16	147.32	147.32	147.10	120
17 Feb 2022	151.02	151.02	149.66	149.66	149.43	28
16 Feb 2022	152.24	152.24	151.80	151.80	151.57	10
15 Feb 2022	148.72	151.00	148.72	150.52	150.29	243
14 Feb 2022	147.20	147.52	146.84	146.84	146.62	113
11 Feb 2022	150.02	150.96	150.02	150.96	150.73	10
10 Feb 2022	154.00	154.00	154.00	154.00	153.77	-
09 Feb 2022	153.70	154.38	153.70	154.28	154.05	101
08 Feb 2022	150.50	152.84	150.50	152.84	152.61	1
07 Feb 2022	150.72	151.02	150.72	151.02	150.79	30
04 Feb 2022	152.50	152.50	150.40	150.40	150.17	6
04 Feb 2022	0.22 Dividend
03 Feb 2022	153.14	154.60	152.68	152.68	152.23	362
02 Feb 2022	155.78	155.78	154.40	154.76	154.30	43
01 Feb 2022	155.78	155.86	153.68	153.90	153.44	414
31 Jan 2022	153.80	153.80	153.50	153.50	153.05	7
28 Jan 2022	150.80	151.24	146.74	151.24	150.79	225
27 Jan 2022	140.20	146.02	140.20	146.02	145.59	38
26 Jan 2022	141.62	144.76	141.62	144.66	144.23	300
25 Jan 2022	140.80	140.80	140.00	140.00	139.59	89
24 Jan 2022	143.50	143.50	137.38	142.50	142.08	1,406
21 Jan 2022	143.00	145.92	143.00	145.92	145.49	270
20 Jan 2022	146.50	149.30	146.50	149.30	148.86	11
19 Jan 2022	148.50	150.18	148.50	148.76	148.32	167
18 Jan 2022	150.12	150.28	149.94	150.28	149.84	60
17 Jan 2022	151.56	151.94	151.56	151.56	151.11	82
14 Jan 2022	150.20	151.92	149.32	151.92	151.47	90
13 Jan 2022	153.02	153.02	153.02	153.02	152.57	-
12 Jan 2022	154.70	154.70	154.70	154.70	154.24	40
11 Jan 2022	152.70	153.44	151.68	152.88	152.43	91
10 Jan 2022	152.50	152.50	149.00	149.00	148.56	43
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,776.22-817.07(-2.76%)

CMC Crypto 200625.38-4.12(-0.65%)

MAS imposes additional S$330 million capital requirement on OCBC over SMS scams

APPLE INC (APC.HA)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,776.22
-817.07(-2.76%)

CMC Crypto 200
625.38
-4.12(-0.65%)