Singapore markets closed

APPLE INC (APC.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
148.08+2.30 (+1.58%)
As of 11:13AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021147.50148.08147.50148.08148.0810
30 Nov 2021141.12145.78140.10145.78145.78174
29 Nov 2021140.22142.62140.22142.30142.30309
26 Nov 2021142.50142.50140.92140.92140.924
25 Nov 2021144.60145.00144.60144.80144.8017
24 Nov 2021143.32144.38143.32143.90143.90225
23 Nov 2021143.20143.20141.56142.24142.2488
22 Nov 2021142.98146.70142.76145.58145.581,357
19 Nov 2021139.40140.14138.86140.14140.1457
18 Nov 2021135.62138.50135.62138.50138.5025
17 Nov 2021133.68136.58133.30136.24136.24128
16 Nov 2021131.80131.86131.80131.86131.86110
15 Nov 2021130.82131.34130.82131.34131.341
12 Nov 2021129.20131.00129.20131.00131.00166
11 Nov 2021129.12129.70129.12129.24129.24123
10 Nov 2021129.72129.92129.72129.92129.928
09 Nov 2021129.52130.20129.52130.20130.2063
08 Nov 2021130.70130.70130.70130.70130.70-
05 Nov 2021130.62130.62130.62130.62130.62-
05 Nov 20210.22 Dividend
04 Nov 2021130.76131.28130.76131.00130.7881
03 Nov 2021130.00130.02129.50129.86129.64208
02 Nov 2021127.82128.18127.82128.18127.9615
01 Nov 2021130.28130.28128.36128.36128.14361
29 Oct 2021125.50126.36125.50126.36126.1513
28 Oct 2021128.32130.40128.32130.40130.18610
27 Oct 2021128.80128.80128.80128.80128.58-
26 Oct 2021128.42128.42128.42128.42128.20-
25 Oct 2021127.62128.22127.62128.22128.00260
22 Oct 2021128.30128.80128.30128.80128.5825
21 Oct 2021127.32127.32127.32127.32127.11-
20 Oct 2021127.44128.20127.44128.20127.98250
19 Oct 2021126.02127.86126.02127.86127.65431
18 Oct 2021124.80124.88124.80124.88124.6710
15 Oct 2021124.40124.40124.40124.40124.19-
14 Oct 2021122.02123.70122.02123.70123.4913
13 Oct 2021121.02121.66121.02121.46121.2640
12 Oct 2021122.82123.12122.82123.12122.91501
11 Oct 2021123.20124.72123.20124.72124.5128
08 Oct 2021124.32124.32123.84123.84123.6340
07 Oct 2021123.54124.56123.54124.56124.3510
06 Oct 2021120.70121.88120.48121.88121.68103
05 Oct 2021120.00121.74120.00121.74121.5477
04 Oct 2021122.88122.88119.14119.20119.00362
01 Oct 2021122.02122.02121.00121.00120.8069
30 Sep 2021123.68123.88123.22123.34123.13184
29 Sep 2021122.00123.08122.00123.08122.8730
28 Sep 2021124.02124.02122.74122.74122.53384
27 Sep 2021126.10126.10123.78124.12123.91246
24 Sep 2021125.16125.16124.40124.40124.1934
23 Sep 2021125.02125.02124.84124.84124.638
22 Sep 2021122.62122.62122.62122.62122.41-
21 Sep 2021121.86123.00121.86122.58122.3739
20 Sep 2021123.90123.90121.12121.12120.9266
17 Sep 2021126.50126.64125.36125.36125.1545
16 Sep 2021125.82125.82125.82125.82125.61-
15 Sep 2021125.80126.10124.78125.52125.3163
14 Sep 2021126.58127.00126.58127.00126.7910
13 Sep 2021127.28127.70127.28127.68127.47150
10 Sep 2021130.80130.80126.24127.28127.07188
09 Sep 2021130.70131.54130.70131.54131.3242
08 Sep 2021132.60132.78131.98131.98131.7664
07 Sep 2021130.50132.44130.24132.32132.10372
06 Sep 2021130.02130.40130.02130.40130.184
03 Sep 2021129.48129.84129.48129.84129.6210
02 Sep 2021129.22129.28129.10129.28129.06121
01 Sep 2021129.00130.68128.64130.68130.4698
31 Aug 2021129.80129.80128.40129.18128.96223
30 Aug 2021126.00129.14126.00129.14128.9243
27 Aug 2021125.52125.86125.52125.82125.61119
26 Aug 2021126.16126.16126.16126.16125.95-
25 Aug 2021127.62127.82127.62127.82127.6185
24 Aug 2021127.60128.00127.60128.00127.7918
23 Aug 2021126.80126.80126.80126.80126.59-
20 Aug 2021125.06126.38125.06126.38126.1732
19 Aug 2021125.12126.06123.86126.06125.8530
18 Aug 2021128.02128.02126.98127.00126.7934
17 Aug 2021127.98128.48127.98128.48128.2650
16 Aug 2021126.12127.90124.80127.90127.69421
13 Aug 2021126.42127.04125.80126.10125.89208
12 Aug 2021124.18126.38124.06126.38126.17257
11 Aug 2021124.02124.02123.98123.98123.773
10 Aug 2021124.40124.40124.40124.40124.19-
09 Aug 2021124.18124.38124.14124.20123.99260
06 Aug 2021123.82123.88123.82123.88123.676
06 Aug 20210.22 Dividend
05 Aug 2021124.28124.28124.24124.24123.81262
04 Aug 2021124.00124.38124.00124.30123.8716
03 Aug 2021122.50124.56122.50124.56124.1340
02 Aug 2021123.98123.98122.76122.76122.3496
30 Jul 2021121.42121.94121.02121.94121.5262
29 Jul 2021122.62122.72121.90122.72122.30220
28 Jul 2021122.20123.24122.20122.46122.04493
27 Jul 2021125.96126.34123.78123.78123.3543
26 Jul 2021125.88126.40125.24126.40125.96621
23 Jul 2021125.28125.40125.28125.40124.9713
22 Jul 2021123.02123.58123.02123.40122.97281
21 Jul 2021124.00124.32123.46123.46123.0334
20 Jul 2021121.50123.52121.50123.52123.09392
19 Jul 2021123.52123.52120.02121.40120.9880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...