Canada markets close in 2 hours 10 minutes

Apple Inc (APC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
160.76-1.36 (-0.84%)
As of 06:50PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024162.88160.76159.32160.76160.76101
Apr 30, 2024162.88163.00162.08162.12162.12231
Apr 29, 2024159.42162.18159.42162.18162.18290
Apr 26, 2024158.96159.52158.40159.52159.5217
Apr 25, 2024157.48157.70157.02157.70157.70259
Apr 24, 2024156.52156.88155.94156.26156.26895
Apr 23, 2024155.90155.90154.96155.74155.74792
Apr 22, 2024155.00156.16155.00156.16156.16153
Apr 19, 2024155.42156.12154.40155.00155.0084
Apr 18, 2024157.74157.74156.74156.74156.74859
Apr 17, 2024159.52160.00158.44158.44158.44467
Apr 16, 2024162.30162.48159.32159.32159.32143
Apr 15, 2024165.40165.40162.48162.48162.48257
Apr 12, 2024163.80164.00163.42164.00164.001,197
Apr 11, 2024156.02159.00156.02159.00159.00306
Apr 10, 2024156.44156.44156.22156.22156.22118
Apr 09, 2024155.02155.74154.96155.74155.74177
Apr 08, 2024156.38156.38155.18155.18155.18335
Apr 05, 2024156.28157.26156.28157.04157.04301
Apr 04, 2024156.62158.04155.90155.90155.90734
Apr 03, 2024156.52157.58156.52157.16157.1641
Apr 02, 2024158.04158.22156.52157.02157.02833
Mar 28, 2024159.82160.22158.46159.62159.62381
Mar 27, 2024156.82159.72156.78159.72159.72359
Mar 26, 2024157.34157.92157.34157.88157.8866
Mar 25, 2024158.98159.18157.18158.18158.18193
Mar 22, 2024158.12159.98158.10159.98159.98437
Mar 21, 2024161.42162.14158.38158.38158.38111
Mar 20, 2024161.80162.66161.80162.66162.665
Mar 19, 2024159.52161.76159.52161.76161.76443
Mar 18, 2024159.00161.40159.00161.30161.30492
Mar 15, 2024158.96159.80156.90156.90156.90148
Mar 14, 2024156.52159.26156.52158.68158.68489
Mar 13, 2024158.62158.62156.16156.16156.1640
Mar 12, 2024158.70158.70157.66158.06158.061,374
Mar 11, 2024156.02159.16156.02158.06158.06257
Mar 08, 2024154.30157.52154.12157.52157.52525
Mar 07, 2024154.40155.94153.52155.20155.20780
Mar 06, 2024155.24157.50154.94155.00155.002,310
Mar 05, 2024158.30159.36156.60156.60156.601,260
Mar 04, 2024165.00165.22160.20160.36160.36507
Mar 01, 2024167.22167.38164.04164.04164.04312
Feb 29, 2024166.98167.58166.58167.12167.12367
Feb 28, 2024168.62168.84166.36166.36166.36146
Feb 27, 2024166.70166.78165.84165.84165.84730
Feb 26, 2024168.12168.12167.48167.48167.48348
Feb 23, 2024170.18170.18169.66169.86169.86105
Feb 22, 2024169.56170.70168.68170.50170.50455
Feb 21, 2024167.86168.48167.84168.48168.48553
Feb 20, 2024168.00168.00166.98166.98166.9866
Feb 19, 2024168.72168.72168.36168.54168.54200
Feb 16, 2024171.42172.02170.08170.08170.08194
Feb 15, 2024170.24170.24169.02169.40169.40102
Feb 14, 2024172.90173.44170.84170.84170.84317
Feb 13, 2024173.32173.32172.26172.26172.261,437
Feb 12, 2024175.30175.44174.40174.40174.401,149
Feb 09, 2024174.48175.12174.48175.12175.12118
Feb 09, 20240.24 Dividend
Feb 08, 2024175.68175.84174.74174.74174.50206
Feb 07, 2024175.66176.24175.66175.70175.46229
Feb 06, 2024175.08175.82174.56175.64175.40679
Feb 05, 2024172.38175.62172.04175.00174.76307
Feb 02, 2024166.80172.52166.10172.52172.28604
Feb 01, 2024171.98172.28171.88171.88171.6490
Jan 31, 2024172.40173.30171.24171.60171.36106
Jan 30, 2024176.70176.70173.32173.32173.08497
Jan 29, 2024177.24177.62176.82177.00176.76142
Jan 26, 2024178.02179.08178.02178.98178.73411
Jan 25, 2024178.62180.80177.64180.62180.3792
Jan 24, 2024179.98179.98178.74179.84179.591,780
Jan 23, 2024177.52180.00177.52179.96179.71276
Jan 22, 2024176.48177.82176.22177.82177.58295
Jan 19, 2024173.80174.92173.80173.98173.74515
Jan 18, 2024167.42173.40167.42173.40173.16316
Jan 17, 2024167.02167.78167.02167.42167.19201
Jan 16, 2024168.80168.96167.32168.08167.85339
Jan 15, 2024169.46169.46168.80169.10168.87601
Jan 12, 2024168.34169.50168.34169.50169.27261
Jan 11, 2024169.76170.32168.46168.60168.37228
Jan 10, 2024169.02169.50168.40169.50169.27469
Jan 09, 2024169.30169.30168.10168.10167.87214
Jan 08, 2024164.96168.28164.96168.28168.0571
Jan 05, 2024166.20166.20165.00165.00164.77367
Jan 04, 2024168.22168.22165.50166.98166.75665
Jan 03, 2024168.96169.40168.24168.78168.551,120
Jan 02, 2024172.98173.20169.12169.12168.89225
Dec 29, 2023175.48175.48174.86174.90174.6693
Dec 28, 2023173.86175.06173.86175.06174.82266
Dec 27, 2023174.50174.66172.62173.74173.50604
Dec 22, 2023176.30176.30175.54175.54175.30162
Dec 21, 2023178.38178.84177.58177.58177.34125
Dec 20, 2023179.52179.52179.06179.14178.89431
Dec 19, 2023179.00179.36178.78178.88178.63510
Dec 18, 2023180.02180.02178.74179.00178.7577
Dec 15, 2023180.48181.40180.42181.22180.97339
Dec 14, 2023182.16182.20179.14179.14178.89313
Dec 13, 2023180.32182.50180.32181.34181.09535
Dec 12, 2023179.02180.00178.00180.00179.75120
Dec 11, 2023180.52181.34178.44179.38179.132,150
Dec 08, 2023179.66180.44179.66180.28180.03509
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...