Canada markets closed

Apple Inc (AAPL.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
137.50+0.64 (+0.47%)
At close: 05:27PM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022136.70137.62135.58137.50137.504,754
Nov 29, 2022139.70140.38136.76136.86136.864,669
Nov 28, 2022141.44142.00138.50139.72139.728,809
Nov 25, 2022145.32145.32142.20142.26142.265,950
Nov 24, 2022145.72146.02145.00145.76145.762,561
Nov 23, 2022145.08146.36144.30145.82145.822,745
Nov 22, 2022144.98144.98143.30144.88144.885,380
Nov 21, 2022146.02147.00144.24145.00145.004,181
Nov 18, 2022145.36147.00145.12146.30146.305,115
Nov 17, 2022143.12144.02141.20144.00144.002,690
Nov 16, 2022145.70146.48141.90142.62142.624,859
Nov 15, 2022145.00147.58143.56146.66146.6610,752
Nov 14, 2022143.52144.76143.16143.44143.444,675
Nov 11, 2022144.50145.00140.36142.36142.3610,997
Nov 10, 2022134.56141.20134.56140.76140.7615,462
Nov 09, 2022139.00139.16135.90136.04136.049,375
Nov 08, 2022138.56140.40137.68139.12139.128,304
Nov 07, 2022137.54138.84135.96137.52137.5213,884
Nov 04, 2022141.90144.36136.02137.30137.3020,652
Nov 04, 20220.23 Dividend
Nov 03, 2022147.96147.96142.84143.66143.438,627
Nov 02, 2022152.08152.42149.90150.64150.402,397
Nov 01, 2022155.26156.24151.46151.94151.703,791
Oct 31, 2022155.68156.16153.92155.48155.234,133
Oct 28, 2022146.66157.24144.78156.46156.2114,749
Oct 27, 2022149.00149.00145.76146.46146.234,719
Oct 26, 2022151.92151.92149.50150.44150.207,358
Oct 25, 2022150.72152.26150.32151.92151.684,277
Oct 24, 2022149.22151.04148.10150.08149.845,803
Oct 21, 2022145.88148.06145.50147.06146.825,963
Oct 20, 2022147.52148.12145.40147.76147.522,916
Oct 19, 2022146.50147.72144.66146.72146.495,162
Oct 18, 2022146.50148.40146.00146.18145.956,490
Oct 17, 2022143.66145.68143.34143.72143.494,768
Oct 14, 2022148.66148.66143.56143.82143.595,105
Oct 13, 2022142.78143.58138.74142.80142.577,786
Oct 12, 2022145.64145.64143.58143.82143.593,266
Oct 11, 2022144.90144.90142.86143.88143.652,678
Oct 10, 2022144.22146.64143.00144.52144.293,522
Oct 07, 2022148.38148.38144.24144.44144.213,134
Oct 06, 2022148.02149.60147.04148.90148.661,717
Oct 05, 2022144.58146.70144.58146.38146.151,659
Oct 04, 2022148.88148.88145.64145.66145.434,016
Oct 03, 2022142.72144.16139.04143.28143.055,636
Sept 30, 2022146.00146.72144.48145.50145.276,897
Sept 29, 2022152.36153.24145.84146.12145.897,761
Sept 28, 2022155.00155.38150.68152.10151.8615,118
Sept 27, 2022157.48160.38157.48158.16157.913,645
Sept 26, 2022154.76159.02154.50157.54157.294,020
Sept 23, 2022154.74155.84153.56154.76154.514,661
Sept 22, 2022154.30156.96153.80154.14153.896,589
Sept 21, 2022157.34159.32157.00158.16157.914,652
Sept 20, 2022155.62157.00153.32156.58156.334,049
Sept 19, 2022149.72152.40149.20152.26152.022,348
Sept 16, 2022151.00152.20148.50148.88148.646,030
Sept 15, 2022157.66157.66151.90152.94152.704,580
Sept 14, 2022157.16157.16153.50156.16155.916,990
Sept 13, 2022161.36162.48156.22156.40156.159,835
Sept 12, 2022157.52160.54155.38160.38160.126,659
Sept 09, 2022154.94156.42153.72156.42156.177,595
Sept 08, 2022156.50156.76154.32156.74156.495,502
Sept 07, 2022158.72158.74154.62155.80155.552,503
Sept 06, 2022157.62158.32156.00157.04156.796,524
Sept 05, 2022158.30158.30156.34157.28157.036,433
Sept 02, 2022157.40160.06157.14159.28159.024,788
Sept 01, 2022158.00158.14155.04156.40156.157,199
Aug 31, 2022158.60161.22157.72158.14157.893,676
Aug 30, 2022163.44163.44158.38158.80158.559,074
Aug 29, 2022164.36165.36158.82160.50160.2411,513
Aug 26, 2022169.36173.00166.52167.10166.838,075
Aug 25, 2022169.46170.32168.76169.26168.993,156
Aug 24, 2022167.90169.50166.62167.76167.496,001
Aug 23, 2022169.10169.42167.02167.52167.258,078
Aug 22, 2022171.30171.30168.28169.42169.159,945
Aug 19, 2022172.12172.60171.00171.40171.134,729
Aug 18, 2022171.02172.14170.34172.04171.7612,846
Aug 17, 2022170.14171.24169.44170.72170.456,159
Aug 16, 2022169.32171.04169.00170.14169.8715,175
Aug 12, 2022164.90166.84163.68166.74166.4712,437
Aug 11, 2022163.72165.04163.04164.14163.8812,031
Aug 10, 2022161.34163.20161.00162.24161.984,370
Aug 09, 2022162.12162.12159.80161.00160.746,405
Aug 08, 2022161.50164.30161.42162.56162.306,541
Aug 05, 2022161.44164.96160.38161.24160.987,676
Aug 05, 20220.23 Dividend
Aug 04, 2022162.44163.94160.96161.12160.6310,243
Aug 03, 2022157.68162.70156.96162.44161.959,396
Aug 02, 2022157.06158.24155.94157.94157.464,480
Aug 01, 2022158.00159.22156.92158.92158.447,911
Jul 29, 2022157.58160.78156.96157.70157.2226,177
Jul 28, 2022153.08154.80152.08154.20153.7312,045
Jul 27, 2022150.38153.00150.18151.70151.246,164
Jul 26, 2022149.32150.66149.04149.50149.052,896
Jul 25, 2022153.32153.32149.02149.48149.036,179
Jul 22, 2022150.48153.28150.08151.12150.666,041
Jul 21, 2022150.88152.00148.40150.22149.778,336
Jul 20, 2022145.06150.32145.06150.32149.875,544
Jul 19, 2022145.60146.32143.34146.26145.822,915
Jul 18, 2022148.78150.00147.68148.60148.156,021
Jul 15, 2022147.46149.58147.46148.26147.815,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...