Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,875.29 -1.76 (-0.02%) Bitcoin USD
64,662.59 +818.86 (+1.28%) CMC Crypto 200
1,370.44 +57.81 (+4.61%)
Apple Inc (APC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 03:51PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 155.42 | 156.12 | 155.00 | 155.00 | 155.00 | 48 |
| 18 Apr 2024 | 157.74 | 157.74 | 156.74 | 156.74 | 156.74 | 859 |
| 17 Apr 2024 | 159.52 | 160.00 | 158.44 | 158.44 | 158.44 | 467 |
| 16 Apr 2024 | 162.30 | 162.48 | 159.32 | 159.32 | 159.32 | 143 |
| 15 Apr 2024 | 165.40 | 165.40 | 162.48 | 162.48 | 162.48 | 257 |
| 12 Apr 2024 | 163.80 | 164.00 | 163.42 | 164.00 | 164.00 | 1,197 |
| 11 Apr 2024 | 156.02 | 159.00 | 156.02 | 159.00 | 159.00 | 306 |
| 10 Apr 2024 | 156.44 | 156.44 | 156.22 | 156.22 | 156.22 | 118 |
| 09 Apr 2024 | 155.02 | 155.74 | 154.96 | 155.74 | 155.74 | 177 |
| 08 Apr 2024 | 156.38 | 156.38 | 155.18 | 155.18 | 155.18 | 335 |
| 05 Apr 2024 | 156.28 | 157.26 | 156.28 | 157.04 | 157.04 | 301 |
| 04 Apr 2024 | 156.62 | 158.04 | 155.90 | 155.90 | 155.90 | 734 |
| 03 Apr 2024 | 156.52 | 157.58 | 156.52 | 157.16 | 157.16 | 41 |
| 02 Apr 2024 | 158.04 | 158.22 | 156.52 | 157.02 | 157.02 | 833 |
| 28 Mar 2024 | 159.82 | 160.22 | 158.46 | 159.62 | 159.62 | 381 |
| 27 Mar 2024 | 156.82 | 159.72 | 156.78 | 159.72 | 159.72 | 359 |
| 26 Mar 2024 | 157.34 | 157.92 | 157.34 | 157.88 | 157.88 | 66 |
| 25 Mar 2024 | 158.98 | 159.18 | 157.18 | 158.18 | 158.18 | 193 |
| 22 Mar 2024 | 158.12 | 159.98 | 158.10 | 159.98 | 159.98 | 437 |
| 21 Mar 2024 | 161.42 | 162.14 | 158.38 | 158.38 | 158.38 | 111 |
| 20 Mar 2024 | 161.80 | 162.66 | 161.80 | 162.66 | 162.66 | 5 |
| 19 Mar 2024 | 159.52 | 161.76 | 159.52 | 161.76 | 161.76 | 443 |
| 18 Mar 2024 | 159.00 | 161.40 | 159.00 | 161.30 | 161.30 | 492 |
| 15 Mar 2024 | 158.96 | 159.80 | 156.90 | 156.90 | 156.90 | 148 |
| 14 Mar 2024 | 156.52 | 159.26 | 156.52 | 158.68 | 158.68 | 489 |
| 13 Mar 2024 | 158.62 | 158.62 | 156.16 | 156.16 | 156.16 | 40 |
| 12 Mar 2024 | 158.70 | 158.70 | 157.66 | 158.06 | 158.06 | 1,374 |
| 11 Mar 2024 | 156.02 | 159.16 | 156.02 | 158.06 | 158.06 | 257 |
| 08 Mar 2024 | 154.30 | 157.52 | 154.12 | 157.52 | 157.52 | 525 |
| 07 Mar 2024 | 154.40 | 155.94 | 153.52 | 155.20 | 155.20 | 780 |
| 06 Mar 2024 | 155.24 | 157.50 | 154.94 | 155.00 | 155.00 | 2,310 |
| 05 Mar 2024 | 158.30 | 159.36 | 156.60 | 156.60 | 156.60 | 1,260 |
| 04 Mar 2024 | 165.00 | 165.22 | 160.20 | 160.36 | 160.36 | 507 |
| 01 Mar 2024 | 167.22 | 167.38 | 164.04 | 164.04 | 164.04 | 312 |
| 29 Feb 2024 | 166.98 | 167.58 | 166.58 | 167.12 | 167.12 | 367 |
| 28 Feb 2024 | 168.62 | 168.84 | 166.36 | 166.36 | 166.36 | 146 |
| 27 Feb 2024 | 166.70 | 166.78 | 165.84 | 165.84 | 165.84 | 730 |
| 26 Feb 2024 | 168.12 | 168.12 | 167.48 | 167.48 | 167.48 | 348 |
| 23 Feb 2024 | 170.18 | 170.18 | 169.66 | 169.86 | 169.86 | 105 |
| 22 Feb 2024 | 169.56 | 170.70 | 168.68 | 170.50 | 170.50 | 455 |
| 21 Feb 2024 | 167.86 | 168.48 | 167.84 | 168.48 | 168.48 | 553 |
| 20 Feb 2024 | 168.00 | 168.00 | 166.98 | 166.98 | 166.98 | 66 |
| 19 Feb 2024 | 168.72 | 168.72 | 168.36 | 168.54 | 168.54 | 200 |
| 16 Feb 2024 | 171.42 | 172.02 | 170.08 | 170.08 | 170.08 | 194 |
| 15 Feb 2024 | 170.24 | 170.24 | 169.02 | 169.40 | 169.40 | 102 |
| 14 Feb 2024 | 172.90 | 173.44 | 170.84 | 170.84 | 170.84 | 317 |
| 13 Feb 2024 | 173.32 | 173.32 | 172.26 | 172.26 | 172.26 | 1,437 |
| 12 Feb 2024 | 175.30 | 175.44 | 174.40 | 174.40 | 174.40 | 1,149 |
| 09 Feb 2024 | 174.48 | 175.12 | 174.48 | 175.12 | 175.12 | 118 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 175.68 | 175.84 | 174.74 | 174.74 | 174.50 | 206 |
| 07 Feb 2024 | 175.66 | 176.24 | 175.66 | 175.70 | 175.46 | 229 |
| 06 Feb 2024 | 175.08 | 175.82 | 174.56 | 175.64 | 175.40 | 679 |
| 05 Feb 2024 | 172.38 | 175.62 | 172.04 | 175.00 | 174.76 | 307 |
| 02 Feb 2024 | 166.80 | 172.52 | 166.10 | 172.52 | 172.28 | 604 |
| 01 Feb 2024 | 171.98 | 172.28 | 171.88 | 171.88 | 171.64 | 90 |
| 31 Jan 2024 | 172.40 | 173.30 | 171.24 | 171.60 | 171.36 | 106 |
| 30 Jan 2024 | 176.70 | 176.70 | 173.32 | 173.32 | 173.08 | 497 |
| 29 Jan 2024 | 177.24 | 177.62 | 176.82 | 177.00 | 176.76 | 142 |
| 26 Jan 2024 | 178.02 | 179.08 | 178.02 | 178.98 | 178.73 | 411 |
| 25 Jan 2024 | 178.62 | 180.80 | 177.64 | 180.62 | 180.37 | 92 |
| 24 Jan 2024 | 179.98 | 179.98 | 178.74 | 179.84 | 179.59 | 1,780 |
| 23 Jan 2024 | 177.52 | 180.00 | 177.52 | 179.96 | 179.71 | 276 |
| 22 Jan 2024 | 176.48 | 177.82 | 176.22 | 177.82 | 177.58 | 295 |
| 19 Jan 2024 | 173.80 | 174.92 | 173.80 | 173.98 | 173.74 | 515 |
| 18 Jan 2024 | 167.42 | 173.40 | 167.42 | 173.40 | 173.16 | 316 |
| 17 Jan 2024 | 167.02 | 167.78 | 167.02 | 167.42 | 167.19 | 201 |
| 16 Jan 2024 | 168.80 | 168.96 | 167.32 | 168.08 | 167.85 | 339 |
| 15 Jan 2024 | 169.46 | 169.46 | 168.80 | 169.10 | 168.87 | 601 |
| 12 Jan 2024 | 168.34 | 169.50 | 168.34 | 169.50 | 169.27 | 261 |
| 11 Jan 2024 | 169.76 | 170.32 | 168.46 | 168.60 | 168.37 | 228 |
| 10 Jan 2024 | 169.02 | 169.50 | 168.40 | 169.50 | 169.27 | 469 |
| 09 Jan 2024 | 169.30 | 169.30 | 168.10 | 168.10 | 167.87 | 214 |
| 08 Jan 2024 | 164.96 | 168.28 | 164.96 | 168.28 | 168.05 | 71 |
| 05 Jan 2024 | 166.20 | 166.20 | 165.00 | 165.00 | 164.77 | 367 |
| 04 Jan 2024 | 168.22 | 168.22 | 165.50 | 166.98 | 166.75 | 665 |
| 03 Jan 2024 | 168.96 | 169.40 | 168.24 | 168.78 | 168.55 | 1,120 |
| 02 Jan 2024 | 172.98 | 173.20 | 169.12 | 169.12 | 168.89 | 225 |
| 29 Dec 2023 | 175.48 | 175.48 | 174.86 | 174.90 | 174.66 | 93 |
| 28 Dec 2023 | 173.86 | 175.06 | 173.86 | 175.06 | 174.82 | 266 |
| 27 Dec 2023 | 174.50 | 174.66 | 172.62 | 173.74 | 173.50 | 604 |
| 22 Dec 2023 | 176.30 | 176.30 | 175.54 | 175.54 | 175.30 | 162 |
| 21 Dec 2023 | 178.38 | 178.84 | 177.58 | 177.58 | 177.34 | 125 |
| 20 Dec 2023 | 179.52 | 179.52 | 179.06 | 179.14 | 178.89 | 431 |
| 19 Dec 2023 | 179.00 | 179.36 | 178.78 | 178.88 | 178.63 | 510 |
| 18 Dec 2023 | 180.02 | 180.02 | 178.74 | 179.00 | 178.75 | 77 |
| 15 Dec 2023 | 180.48 | 181.40 | 180.42 | 181.22 | 180.97 | 339 |
| 14 Dec 2023 | 182.16 | 182.20 | 179.14 | 179.14 | 178.89 | 313 |
| 13 Dec 2023 | 180.32 | 182.50 | 180.32 | 181.34 | 181.09 | 535 |
| 12 Dec 2023 | 179.02 | 180.00 | 178.00 | 180.00 | 179.75 | 120 |
| 11 Dec 2023 | 180.52 | 181.34 | 178.44 | 179.38 | 179.13 | 2,150 |
| 08 Dec 2023 | 179.66 | 180.44 | 179.66 | 180.28 | 180.03 | 509 |
| 07 Dec 2023 | 178.30 | 179.98 | 178.04 | 179.98 | 179.73 | 814 |
| 06 Dec 2023 | 179.00 | 179.48 | 178.38 | 179.06 | 178.81 | 320 |
| 05 Dec 2023 | 174.20 | 179.12 | 174.14 | 179.12 | 178.87 | 124 |
| 04 Dec 2023 | 175.02 | 175.04 | 173.64 | 173.92 | 173.68 | 627 |
| 01 Dec 2023 | 174.20 | 176.00 | 174.20 | 176.00 | 175.76 | 156 |
| 30 Nov 2023 | 172.72 | 173.92 | 172.72 | 172.86 | 172.62 | 203 |
| 29 Nov 2023 | 172.92 | 173.94 | 172.28 | 172.28 | 172.04 | 186 |
| 28 Nov 2023 | 173.30 | 173.70 | 173.18 | 173.70 | 173.46 | 183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.