Singapore markets closed

Apple Inc (APC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
169.46-1.60 (-0.94%)
At close: 05:52PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024171.06171.36169.46169.46169.46112
10 May 20240.25 Dividend
09 May 2024169.76171.06169.76171.06170.8113
08 May 2024169.66170.60169.66170.60170.3510
07 May 2024169.54170.04168.60168.60168.35111
06 May 2024168.56170.16167.60168.54168.29297
03 May 2024169.78172.30169.42172.30172.051,246
02 May 2024159.00160.88159.00160.72160.49915
30 Apr 2024162.06163.12162.06162.98162.7437
29 Apr 2024159.48163.00159.48161.80161.5688
26 Apr 2024158.50158.88158.46158.46158.23164
25 Apr 2024157.30157.54157.30157.54157.3125
24 Apr 2024156.52157.98155.96157.98157.7567
23 Apr 2024156.48156.48154.86155.78155.55683
22 Apr 2024155.72156.68155.44156.68156.45137
19 Apr 2024155.00156.48154.30154.30154.07250
18 Apr 2024157.98157.98157.80157.80157.57110
17 Apr 2024159.98159.98159.54159.68159.45333
16 Apr 2024162.30162.38161.88162.38162.14130
15 Apr 2024165.12165.12164.54164.64164.40253
12 Apr 2024163.90165.44163.58165.44165.20205
11 Apr 2024156.28163.08156.28163.08162.8430
10 Apr 2024156.16156.82156.16156.48156.25133
09 Apr 2024154.70155.78154.70155.78155.5592
08 Apr 2024156.22156.22155.34155.34155.1184
05 Apr 2024156.48156.56156.12156.56156.3324
04 Apr 2024156.96157.48156.54156.54156.31286
03 Apr 2024156.98157.52156.54157.08156.85784
02 Apr 2024158.38158.38156.88157.02156.7995
28 Mar 2024159.82160.02158.52158.52158.29519
27 Mar 2024156.98157.66156.98157.66157.43138
26 Mar 2024157.62158.00156.98156.98156.7590
25 Mar 2024159.18159.18157.48157.48157.25192
22 Mar 2024158.12159.94158.12159.46159.23114
21 Mar 2024161.66162.26157.42157.76157.53493
20 Mar 2024161.80162.98161.80162.98162.74117
19 Mar 2024160.08161.26159.98161.26161.02114
18 Mar 2024159.18163.18159.18161.02160.78373
15 Mar 2024159.26159.80157.02157.88157.6578
14 Mar 2024156.52159.36156.52159.36159.131,958
13 Mar 2024158.88158.88156.20156.86156.63214
12 Mar 2024158.74159.22157.98159.12158.89286
11 Mar 2024155.80158.40155.80158.36158.13512
08 Mar 2024154.16157.22154.16156.98156.75386
07 Mar 2024153.60156.02152.80155.56155.33293
06 Mar 2024155.98157.44154.94154.94154.71684
05 Mar 2024159.12159.62156.48156.68156.451,260
04 Mar 2024164.68164.68160.02161.50161.261,143
01 Mar 2024167.22167.22164.56164.56164.3232
29 Feb 2024167.04167.04166.34166.50166.26387
28 Feb 2024168.88169.22167.04167.04166.80611
27 Feb 2024166.88166.88165.84166.80166.5659
26 Feb 2024168.48168.48166.76167.10166.86226
23 Feb 2024170.14170.22168.78168.78168.5313
22 Feb 2024169.56170.12168.76170.12169.87564
21 Feb 2024167.86168.56167.80167.80167.55102
20 Feb 2024168.30168.34167.00167.26167.02143
19 Feb 2024168.82169.20168.00168.00167.75197
16 Feb 2024171.24171.24171.24171.24170.99-
15 Feb 2024170.68170.68169.00169.00168.75108
14 Feb 2024173.02173.46170.44171.28171.0395
13 Feb 2024173.48173.48173.02173.02172.7715
12 Feb 2024175.50175.50174.40174.40174.15272
09 Feb 2024174.56174.98174.56174.98174.7229
09 Feb 20240.24 Dividend
08 Feb 2024175.76176.14174.56174.56174.07554
07 Feb 2024175.62176.96175.42175.42174.9282
06 Feb 2024175.02175.60175.02175.12174.6219
05 Feb 2024172.38176.14172.38176.14175.6410,135
02 Feb 2024166.80172.96166.78172.96172.47280
01 Feb 2024171.72171.92171.72171.90171.4133
31 Jan 2024172.94172.94170.60171.72171.23271
30 Jan 2024176.72176.72173.38173.38172.89167
29 Jan 2024177.24177.68176.60176.72176.2235
26 Jan 2024178.38178.68178.38178.68178.171
25 Jan 2024178.78180.00177.74178.84178.33441
24 Jan 2024179.88179.88179.50179.60179.0951
23 Jan 2024177.98180.00177.40179.84179.33485
22 Jan 2024175.70179.02175.70178.12177.62193
19 Jan 2024173.42175.30173.42175.30174.8057
18 Jan 2024167.42173.66167.42172.72172.2344
17 Jan 2024167.88167.88167.32167.34166.87130
16 Jan 2024168.94168.94166.76168.68168.20202
15 Jan 2024169.78169.78168.94168.94168.4643
12 Jan 2024168.68169.30168.68169.30168.82167
11 Jan 2024169.78169.80169.78169.80169.325
10 Jan 2024168.82169.28168.22168.22167.74294
09 Jan 2024169.22169.22168.80168.82168.348
08 Jan 2024164.96168.66164.12168.66168.18204
05 Jan 2024166.20166.32164.98165.30164.831,066
04 Jan 2024168.20168.70165.00166.70166.23653
03 Jan 2024169.48170.00168.44168.80168.32163
02 Jan 2024172.88173.18168.64169.32168.84379
29 Dec 2023175.10175.18174.94175.18174.685
28 Dec 2023173.84175.38173.84175.38174.8875
27 Dec 2023174.98174.98172.72173.80173.3199
22 Dec 2023176.68176.78176.14176.14175.642,553
21 Dec 2023178.76179.24176.96176.96176.4698
20 Dec 2023179.52180.00179.20180.00179.492,013
19 Dec 2023178.82179.14178.66178.66178.1515,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...