Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,304.92 +8.03 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,408.00 +200.87 (+1.10%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,553.70 +2,124.57 (+3.70%) CMC Crypto 200
1,283.96 +13.22 (+1.04%)
Apple Inc (APC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:08PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 159.00 | 160.88 | 159.00 | 160.72 | 160.72 | 915 |
| 30 Apr 2024 | 162.06 | 163.12 | 162.06 | 162.98 | 162.98 | 37 |
| 29 Apr 2024 | 159.48 | 163.00 | 159.48 | 161.80 | 161.80 | 88 |
| 26 Apr 2024 | 158.50 | 158.88 | 158.46 | 158.46 | 158.46 | 164 |
| 25 Apr 2024 | 157.30 | 157.54 | 157.30 | 157.54 | 157.54 | 25 |
| 24 Apr 2024 | 156.52 | 157.98 | 155.96 | 157.98 | 157.98 | 67 |
| 23 Apr 2024 | 156.48 | 156.48 | 154.86 | 155.78 | 155.78 | 683 |
| 22 Apr 2024 | 155.72 | 156.68 | 155.44 | 156.68 | 156.68 | 137 |
| 19 Apr 2024 | 155.00 | 156.48 | 154.30 | 154.30 | 154.30 | 250 |
| 18 Apr 2024 | 157.98 | 157.98 | 157.80 | 157.80 | 157.80 | 110 |
| 17 Apr 2024 | 159.98 | 159.98 | 159.54 | 159.68 | 159.68 | 333 |
| 16 Apr 2024 | 162.30 | 162.38 | 161.88 | 162.38 | 162.38 | 130 |
| 15 Apr 2024 | 165.12 | 165.12 | 164.54 | 164.64 | 164.64 | 253 |
| 12 Apr 2024 | 163.90 | 165.44 | 163.58 | 165.44 | 165.44 | 205 |
| 11 Apr 2024 | 156.28 | 163.08 | 156.28 | 163.08 | 163.08 | 30 |
| 10 Apr 2024 | 156.16 | 156.82 | 156.16 | 156.48 | 156.48 | 133 |
| 09 Apr 2024 | 154.70 | 155.78 | 154.70 | 155.78 | 155.78 | 92 |
| 08 Apr 2024 | 156.22 | 156.22 | 155.34 | 155.34 | 155.34 | 84 |
| 05 Apr 2024 | 156.48 | 156.56 | 156.12 | 156.56 | 156.56 | 24 |
| 04 Apr 2024 | 156.96 | 157.48 | 156.54 | 156.54 | 156.54 | 286 |
| 03 Apr 2024 | 156.98 | 157.52 | 156.54 | 157.08 | 157.08 | 784 |
| 02 Apr 2024 | 158.38 | 158.38 | 156.88 | 157.02 | 157.02 | 95 |
| 28 Mar 2024 | 159.82 | 160.02 | 158.52 | 158.52 | 158.52 | 519 |
| 27 Mar 2024 | 156.98 | 157.66 | 156.98 | 157.66 | 157.66 | 138 |
| 26 Mar 2024 | 157.62 | 158.00 | 156.98 | 156.98 | 156.98 | 90 |
| 25 Mar 2024 | 159.18 | 159.18 | 157.48 | 157.48 | 157.48 | 192 |
| 22 Mar 2024 | 158.12 | 159.94 | 158.12 | 159.46 | 159.46 | 114 |
| 21 Mar 2024 | 161.66 | 162.26 | 157.42 | 157.76 | 157.76 | 493 |
| 20 Mar 2024 | 161.80 | 162.98 | 161.80 | 162.98 | 162.98 | 117 |
| 19 Mar 2024 | 160.08 | 161.26 | 159.98 | 161.26 | 161.26 | 114 |
| 18 Mar 2024 | 159.18 | 163.18 | 159.18 | 161.02 | 161.02 | 373 |
| 15 Mar 2024 | 159.26 | 159.80 | 157.02 | 157.88 | 157.88 | 78 |
| 14 Mar 2024 | 156.52 | 159.36 | 156.52 | 159.36 | 159.36 | 1,958 |
| 13 Mar 2024 | 158.88 | 158.88 | 156.20 | 156.86 | 156.86 | 214 |
| 12 Mar 2024 | 158.74 | 159.22 | 157.98 | 159.12 | 159.12 | 286 |
| 11 Mar 2024 | 155.80 | 158.40 | 155.80 | 158.36 | 158.36 | 512 |
| 08 Mar 2024 | 154.16 | 157.22 | 154.16 | 156.98 | 156.98 | 386 |
| 07 Mar 2024 | 153.60 | 156.02 | 152.80 | 155.56 | 155.56 | 293 |
| 06 Mar 2024 | 155.98 | 157.44 | 154.94 | 154.94 | 154.94 | 684 |
| 05 Mar 2024 | 159.12 | 159.62 | 156.48 | 156.68 | 156.68 | 1,260 |
| 04 Mar 2024 | 164.68 | 164.68 | 160.02 | 161.50 | 161.50 | 1,143 |
| 01 Mar 2024 | 167.22 | 167.22 | 164.56 | 164.56 | 164.56 | 32 |
| 29 Feb 2024 | 167.04 | 167.04 | 166.34 | 166.50 | 166.50 | 387 |
| 28 Feb 2024 | 168.88 | 169.22 | 167.04 | 167.04 | 167.04 | 611 |
| 27 Feb 2024 | 166.88 | 166.88 | 165.84 | 166.80 | 166.80 | 59 |
| 26 Feb 2024 | 168.48 | 168.48 | 166.76 | 167.10 | 167.10 | 226 |
| 23 Feb 2024 | 170.14 | 170.22 | 168.78 | 168.78 | 168.78 | 13 |
| 22 Feb 2024 | 169.56 | 170.12 | 168.76 | 170.12 | 170.12 | 564 |
| 21 Feb 2024 | 167.86 | 168.56 | 167.80 | 167.80 | 167.80 | 102 |
| 20 Feb 2024 | 168.30 | 168.34 | 167.00 | 167.26 | 167.26 | 143 |
| 19 Feb 2024 | 168.82 | 169.20 | 168.00 | 168.00 | 168.00 | 197 |
| 16 Feb 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | - |
| 15 Feb 2024 | 170.68 | 170.68 | 169.00 | 169.00 | 169.00 | 108 |
| 14 Feb 2024 | 173.02 | 173.46 | 170.44 | 171.28 | 171.28 | 95 |
| 13 Feb 2024 | 173.48 | 173.48 | 173.02 | 173.02 | 173.02 | 15 |
| 12 Feb 2024 | 175.50 | 175.50 | 174.40 | 174.40 | 174.40 | 272 |
| 09 Feb 2024 | 174.56 | 174.98 | 174.56 | 174.98 | 174.98 | 29 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 175.76 | 176.14 | 174.56 | 174.56 | 174.32 | 554 |
| 07 Feb 2024 | 175.62 | 176.96 | 175.42 | 175.42 | 175.18 | 82 |
| 06 Feb 2024 | 175.02 | 175.60 | 175.02 | 175.12 | 174.88 | 19 |
| 05 Feb 2024 | 172.38 | 176.14 | 172.38 | 176.14 | 175.90 | 10,135 |
| 02 Feb 2024 | 166.80 | 172.96 | 166.78 | 172.96 | 172.72 | 280 |
| 01 Feb 2024 | 171.72 | 171.92 | 171.72 | 171.90 | 171.66 | 33 |
| 31 Jan 2024 | 172.94 | 172.94 | 170.60 | 171.72 | 171.48 | 271 |
| 30 Jan 2024 | 176.72 | 176.72 | 173.38 | 173.38 | 173.14 | 167 |
| 29 Jan 2024 | 177.24 | 177.68 | 176.60 | 176.72 | 176.48 | 35 |
| 26 Jan 2024 | 178.38 | 178.68 | 178.38 | 178.68 | 178.43 | 1 |
| 25 Jan 2024 | 178.78 | 180.00 | 177.74 | 178.84 | 178.59 | 441 |
| 24 Jan 2024 | 179.88 | 179.88 | 179.50 | 179.60 | 179.35 | 51 |
| 23 Jan 2024 | 177.98 | 180.00 | 177.40 | 179.84 | 179.59 | 485 |
| 22 Jan 2024 | 175.70 | 179.02 | 175.70 | 178.12 | 177.88 | 193 |
| 19 Jan 2024 | 173.42 | 175.30 | 173.42 | 175.30 | 175.06 | 57 |
| 18 Jan 2024 | 167.42 | 173.66 | 167.42 | 172.72 | 172.48 | 44 |
| 17 Jan 2024 | 167.88 | 167.88 | 167.32 | 167.34 | 167.11 | 130 |
| 16 Jan 2024 | 168.94 | 168.94 | 166.76 | 168.68 | 168.45 | 202 |
| 15 Jan 2024 | 169.78 | 169.78 | 168.94 | 168.94 | 168.71 | 43 |
| 12 Jan 2024 | 168.68 | 169.30 | 168.68 | 169.30 | 169.07 | 167 |
| 11 Jan 2024 | 169.78 | 169.80 | 169.78 | 169.80 | 169.57 | 5 |
| 10 Jan 2024 | 168.82 | 169.28 | 168.22 | 168.22 | 167.99 | 294 |
| 09 Jan 2024 | 169.22 | 169.22 | 168.80 | 168.82 | 168.59 | 8 |
| 08 Jan 2024 | 164.96 | 168.66 | 164.12 | 168.66 | 168.43 | 204 |
| 05 Jan 2024 | 166.20 | 166.32 | 164.98 | 165.30 | 165.07 | 1,066 |
| 04 Jan 2024 | 168.20 | 168.70 | 165.00 | 166.70 | 166.47 | 653 |
| 03 Jan 2024 | 169.48 | 170.00 | 168.44 | 168.80 | 168.57 | 163 |
| 02 Jan 2024 | 172.88 | 173.18 | 168.64 | 169.32 | 169.09 | 379 |
| 29 Dec 2023 | 175.10 | 175.18 | 174.94 | 175.18 | 174.94 | 5 |
| 28 Dec 2023 | 173.84 | 175.38 | 173.84 | 175.38 | 175.14 | 75 |
| 27 Dec 2023 | 174.98 | 174.98 | 172.72 | 173.80 | 173.56 | 99 |
| 22 Dec 2023 | 176.68 | 176.78 | 176.14 | 176.14 | 175.90 | 2,553 |
| 21 Dec 2023 | 178.76 | 179.24 | 176.96 | 176.96 | 176.72 | 98 |
| 20 Dec 2023 | 179.52 | 180.00 | 179.20 | 180.00 | 179.75 | 2,013 |
| 19 Dec 2023 | 178.82 | 179.14 | 178.66 | 178.66 | 178.41 | 15,107 |
| 18 Dec 2023 | 180.30 | 180.30 | 178.68 | 178.78 | 178.53 | 877 |
| 15 Dec 2023 | 180.12 | 181.18 | 180.12 | 181.18 | 180.93 | 94 |
| 14 Dec 2023 | 182.06 | 182.06 | 179.26 | 180.00 | 179.75 | 124 |
| 13 Dec 2023 | 180.50 | 181.68 | 180.50 | 181.56 | 181.31 | 71 |
| 12 Dec 2023 | 179.02 | 179.02 | 178.36 | 178.36 | 178.11 | 30 |
| 11 Dec 2023 | 180.62 | 181.14 | 178.62 | 178.98 | 178.73 | 219 |
| 08 Dec 2023 | 179.78 | 182.00 | 179.78 | 182.00 | 181.75 | 5,144 |
| *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.