Canada markets open in 11 minutes

Apple Inc. (APC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
176.26-0.06 (-0.03%)
As of 02:21PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024176.08176.26175.48176.26176.261,730
May 20, 2024174.12176.38173.42176.32176.322,893
May 17, 2024174.58175.64174.20174.68174.685,364
May 16, 2024174.78176.00174.28174.94174.944,850
May 15, 2024173.00175.24172.78174.30174.306,871
May 14, 2024172.34174.00172.30173.22173.228,511
May 13, 2024170.32173.20170.32173.16173.165,541
May 10, 2024171.02171.58169.06169.06169.063,757
May 10, 20240.25 Dividend
May 09, 2024169.76171.20169.62171.20170.951,185
May 08, 2024169.88171.06168.90169.76169.517,563
May 07, 2024169.02171.22168.62169.80169.555,230
May 06, 2024168.04170.00167.52168.60168.3515,686
May 03, 2024170.50172.68169.28172.60172.3522,603
May 02, 2024159.46161.28159.16161.28161.047,564
Apr 30, 2024162.06163.20161.70161.96161.722,802
Apr 29, 2024159.22164.50159.22162.22161.988,233
Apr 26, 2024158.50160.00158.24158.90158.675,165
Apr 25, 2024156.80158.88156.80157.94157.713,909
Apr 24, 2024156.52157.98155.78157.98157.754,874
Apr 23, 2024156.48156.48154.48155.96155.737,766
Apr 22, 2024155.74156.82155.00156.20155.979,742
Apr 19, 2024155.02157.38154.24154.84154.6113,275
Apr 18, 2024157.62158.06156.52157.00156.776,003
Apr 17, 2024159.52160.08157.64157.64157.416,507
Apr 16, 2024162.30163.06158.68159.78159.557,906
Apr 15, 2024165.50166.00162.40162.90162.666,511
Apr 12, 2024163.98167.30163.00165.62165.389,365
Apr 11, 2024156.18163.34156.02163.34163.107,024
Apr 10, 2024156.44156.88155.68156.62156.393,643
Apr 09, 2024154.76156.26154.42155.86155.6311,731
Apr 08, 2024156.38156.44155.00155.00154.7711,327
Apr 05, 2024156.12157.22156.04156.36156.133,702
Apr 04, 2024156.62158.26155.98155.98155.757,063
Apr 03, 2024156.52157.68156.28156.66156.435,501
Apr 02, 2024158.02158.46156.50157.10156.8710,464
Mar 28, 2024159.82160.48157.88158.76158.536,325
Mar 27, 2024156.72160.28156.72160.08159.859,364
Mar 26, 2024157.32158.16155.90157.00156.7710,215
Mar 25, 2024158.82159.26156.50157.52157.2911,780
Mar 22, 2024158.10160.00157.38159.34159.1112,202
Mar 21, 2024161.66162.72157.36157.76157.5313,819
Mar 20, 2024161.80163.40161.72162.88162.649,570
Mar 19, 2024159.90162.48159.62161.80161.564,590
Mar 18, 2024158.20163.24158.18159.54159.3112,828
Mar 15, 2024159.26159.86156.74158.52158.294,260
Mar 14, 2024156.52159.86156.52159.54159.316,798
Mar 13, 2024158.58158.98156.16156.16155.9310,508
Mar 12, 2024158.70159.26157.00158.64158.417,493
Mar 11, 2024156.20159.34156.00158.42158.1911,753
Mar 08, 2024154.70158.62154.12156.68156.4513,435
Mar 07, 2024153.00156.24153.00154.44154.2123,746
Mar 06, 2024156.20157.68154.80155.20154.9736,399
Mar 05, 2024159.04159.66156.22156.76156.5328,590
Mar 04, 2024164.00165.28160.00161.28161.0421,702
Mar 01, 2024167.20167.52163.72165.86165.6216,625
Feb 29, 2024167.00168.16166.28166.30166.0614,286
Feb 28, 2024168.68169.32166.24166.64166.407,247
Feb 27, 2024166.88169.20166.00168.22167.978,859
Feb 26, 2024168.60168.60166.78167.14166.905,172
Feb 23, 2024170.38170.82168.46168.82168.579,332
Feb 22, 2024169.88170.76168.72170.40170.1510,049
Feb 21, 2024167.92168.98167.22168.24167.995,409
Feb 20, 2024168.48168.60166.46168.06167.816,391
Feb 19, 2024168.80169.08167.84168.00167.756,952
Feb 16, 2024171.24172.08169.00169.14168.896,249
Feb 15, 2024170.72171.00168.62171.00170.756,511
Feb 14, 2024173.30173.58170.16171.34171.0918,302
Feb 13, 2024173.32173.80171.58171.68171.435,768
Feb 12, 2024175.00176.06173.48173.48173.236,616
Feb 09, 2024174.78176.18174.42175.02174.765,695
Feb 09, 20240.24 Dividend
Feb 08, 2024175.84176.16174.44174.70174.217,276
Feb 07, 2024175.98177.00175.34175.54175.046,804
Feb 06, 2024174.30175.80174.04175.70175.207,008
Feb 05, 2024172.38176.14171.82175.10174.6012,968
Feb 02, 2024166.30173.16165.96172.82172.3313,023
Feb 01, 2024171.50172.36170.22171.50171.015,259
Jan 31, 2024172.22173.12169.98171.12170.647,436
Jan 30, 2024176.70177.18173.00173.36172.877,966
Jan 29, 2024177.04178.04175.62176.96176.4613,173
Jan 26, 2024178.08179.12177.00177.16176.664,512
Jan 25, 2024178.62181.16177.60178.54178.0320,854
Jan 24, 2024179.98180.00178.66178.80178.2910,122
Jan 23, 2024177.52180.12177.38179.70179.1914,915
Jan 22, 2024176.20179.14175.80178.10177.6019,481
Jan 19, 2024173.68176.22173.60175.82175.3210,333
Jan 18, 2024167.42174.06167.42173.70173.2110,142
Jan 17, 2024167.52167.94166.20167.46166.995,768
Jan 16, 2024168.80168.96166.60168.66168.188,651
Jan 15, 2024169.46169.98168.66168.94168.465,227
Jan 12, 2024168.70169.84168.52169.50169.024,899
Jan 11, 2024169.78170.74168.14168.60168.125,826
Jan 10, 2024169.00169.64167.88169.46168.986,736
Jan 09, 2024169.50169.50167.06169.06168.5811,791
Jan 08, 2024164.10169.30164.10169.14168.669,803
Jan 05, 2024165.70166.84164.82165.54165.077,753
Jan 04, 2024168.70168.96165.16166.18165.7110,663
Jan 03, 2024169.48170.00168.16168.90168.4210,725
Jan 02, 2024174.20174.20167.96169.62169.1414,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...