Singapore markets closed

Apple Inc (APC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
159.40+1.60 (+1.01%)
As of 05:56PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024158.50160.26158.22159.40159.401,219
25 Apr 2024156.84158.36156.84157.80157.801,605
24 Apr 2024156.52158.14155.88158.14158.142,315
23 Apr 2024155.92156.36154.32155.78155.782,330
22 Apr 2024154.86156.64154.86156.64156.64983
19 Apr 2024155.30156.82154.22154.80154.802,116
18 Apr 2024157.72157.96156.58156.88156.88820
17 Apr 2024159.42159.88157.52157.76157.76446
16 Apr 2024162.54162.66158.68159.74159.741,407
15 Apr 2024165.02165.90163.08163.12163.122,564
12 Apr 2024163.88167.16163.28165.44165.443,871
11 Apr 2024156.22163.42156.08163.42163.421,391
10 Apr 2024156.16156.82156.00156.56156.56280
09 Apr 2024154.98156.24154.36155.28155.286,775
08 Apr 2024156.20156.40155.20155.28155.282,286
05 Apr 2024156.20157.18156.06156.88156.882,294
04 Apr 2024156.62158.14156.22156.22156.221,590
03 Apr 2024156.52157.58156.46156.48156.482,325
02 Apr 2024158.04158.38156.56156.98156.982,159
28 Mar 2024159.82160.38158.04159.30159.302,322
27 Mar 2024156.80159.96156.62159.96159.962,191
26 Mar 2024157.64158.10156.34156.72156.721,899
25 Mar 2024158.80159.02156.56157.74157.747,203
22 Mar 2024158.60160.04157.52160.04160.042,335
21 Mar 2024161.66162.36157.40158.04158.045,142
20 Mar 2024161.62163.52161.62162.72162.722,205
19 Mar 2024159.76162.46159.76161.86161.861,894
18 Mar 2024159.14163.16158.56159.74159.742,782
15 Mar 2024159.26159.82156.74158.60158.602,798
14 Mar 2024156.88159.88156.52159.10159.101,464
13 Mar 2024158.70158.98156.20156.44156.442,956
12 Mar 2024158.98159.24157.00158.58158.583,177
11 Mar 2024156.30159.50156.02158.20158.206,703
08 Mar 2024154.46158.62154.12158.06158.062,998
07 Mar 2024153.50156.24152.82154.70154.7013,267
06 Mar 2024156.30157.62154.88155.06155.066,107
05 Mar 2024159.00159.66156.36156.48156.4812,441
04 Mar 2024164.02165.28160.14161.32161.3230,568
01 Mar 2024167.26167.56164.00165.76165.764,407
29 Feb 2024166.66168.06166.28166.86166.861,877
28 Feb 2024168.64169.20166.20166.86166.861,693
27 Feb 2024167.02168.66165.94168.16168.163,503
26 Feb 2024168.48168.48166.68167.16167.162,612
23 Feb 2024169.96170.40168.62168.74168.741,376
22 Feb 2024169.78170.64168.80170.64170.646,618
21 Feb 2024168.10168.92167.26167.26167.262,303
20 Feb 2024168.16168.72166.50167.54167.542,266
19 Feb 2024168.92169.28167.86167.86167.863,487
16 Feb 2024171.24171.98168.76168.80168.802,967
15 Feb 2024170.74170.74168.76168.92168.925,043
14 Feb 2024172.84173.56170.10171.26171.263,697
13 Feb 2024173.24173.60172.30173.12173.124,172
12 Feb 2024174.92175.94173.56173.60173.602,566
09 Feb 2024174.78176.10174.42175.06175.065,479
09 Feb 20240.24 Dividend
08 Feb 2024175.76176.20174.30174.64174.401,726
07 Feb 2024175.98177.04175.40175.64175.401,345
06 Feb 2024174.60175.80174.60175.72175.484,101
05 Feb 2024171.38176.20171.38175.38175.147,246
02 Feb 2024167.48173.18166.00173.18172.946,551
01 Feb 2024171.50172.10170.24171.74171.50866
31 Jan 2024172.22173.26169.98171.48171.241,859
30 Jan 2024176.98176.98173.18173.44173.203,313
29 Jan 2024177.06178.00175.48177.06176.821,278
26 Jan 2024178.30179.18176.86176.86176.621,099
25 Jan 2024178.12181.02177.58180.50180.25869
24 Jan 2024179.86179.98178.70178.80178.556,116
23 Jan 2024177.98180.12177.36179.58179.331,896
22 Jan 2024176.02179.08176.00177.90177.661,934
19 Jan 2024173.60176.16173.40176.16175.925,149
18 Jan 2024167.36174.06167.36173.72173.482,521
17 Jan 2024168.00168.00166.42167.50167.271,680
16 Jan 2024168.80168.96166.66168.90168.675,799
15 Jan 2024168.92169.32168.68168.68168.45757
12 Jan 2024168.36170.08168.36169.34169.111,919
11 Jan 2024169.76170.70168.14168.86168.632,285
10 Jan 2024169.10169.60167.90169.56169.332,878
09 Jan 2024169.48169.48167.28169.00168.771,450
08 Jan 2024164.98169.18164.32169.12168.892,251
05 Jan 2024166.34166.88164.90164.94164.712,587
04 Jan 2024168.74168.78165.66166.00165.773,844
03 Jan 2024169.48169.52168.14168.88168.652,379
02 Jan 2024173.46173.46168.32169.40169.173,908
29 Dec 2023175.16175.44174.68175.06174.82559
28 Dec 2023173.86175.42173.86175.30175.062,110
27 Dec 2023174.42174.82172.00173.62173.386,468
22 Dec 2023176.42176.98176.00176.00175.762,783
21 Dec 2023178.38179.12176.30177.04176.802,356
20 Dec 2023179.56180.14178.56178.68178.43984
19 Dec 2023178.98179.52178.66178.84178.592,297
18 Dec 2023180.30180.30177.94179.80179.553,019
15 Dec 2023180.12181.68180.12181.32181.074,950
14 Dec 2023182.26182.42178.58180.00179.752,127
13 Dec 2023180.32182.36180.32180.92180.673,209
12 Dec 2023179.44180.08177.94179.92179.671,198
11 Dec 2023180.62181.34178.44179.26179.011,644
08 Dec 2023179.66182.00179.66181.76181.513,191
07 Dec 2023178.52180.64178.00179.84179.591,621
06 Dec 2023179.74180.10178.36178.56178.313,339
05 Dec 2023174.18179.78174.06179.04178.791,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...