Apple Inc. (APC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:06AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 155.02 | 156.00 | 155.02 | 155.44 | 155.44 | 375 |
| 18 Apr 2024 | 157.62 | 158.06 | 156.52 | 157.00 | 157.00 | 6,003 |
| 17 Apr 2024 | 159.52 | 160.08 | 157.64 | 157.64 | 157.64 | 6,507 |
| 16 Apr 2024 | 162.30 | 163.06 | 158.68 | 159.78 | 159.78 | 7,906 |
| 15 Apr 2024 | 165.50 | 166.00 | 162.40 | 162.90 | 162.90 | 6,511 |
| 12 Apr 2024 | 163.98 | 167.30 | 163.00 | 165.62 | 165.62 | 9,365 |
| 11 Apr 2024 | 156.18 | 163.34 | 156.02 | 163.34 | 163.34 | 7,024 |
| 10 Apr 2024 | 156.44 | 156.88 | 155.68 | 156.62 | 156.62 | 3,643 |
| 09 Apr 2024 | 154.76 | 156.26 | 154.42 | 155.86 | 155.86 | 11,731 |
| 08 Apr 2024 | 156.38 | 156.44 | 155.00 | 155.00 | 155.00 | 11,327 |
| 05 Apr 2024 | 156.12 | 157.22 | 156.04 | 156.36 | 156.36 | 3,702 |
| 04 Apr 2024 | 156.62 | 158.26 | 155.98 | 155.98 | 155.98 | 7,063 |
| 03 Apr 2024 | 156.52 | 157.68 | 156.28 | 156.66 | 156.66 | 5,501 |
| 02 Apr 2024 | 158.02 | 158.46 | 156.50 | 157.10 | 157.10 | 10,464 |
| 28 Mar 2024 | 159.82 | 160.48 | 157.88 | 158.76 | 158.76 | 6,325 |
| 27 Mar 2024 | 156.72 | 160.28 | 156.72 | 160.08 | 160.08 | 9,364 |
| 26 Mar 2024 | 157.32 | 158.16 | 155.90 | 157.00 | 157.00 | 10,215 |
| 25 Mar 2024 | 158.82 | 159.26 | 156.50 | 157.52 | 157.52 | 11,780 |
| 22 Mar 2024 | 158.10 | 160.00 | 157.38 | 159.34 | 159.34 | 12,202 |
| 21 Mar 2024 | 161.66 | 162.72 | 157.36 | 157.76 | 157.76 | 13,819 |
| 20 Mar 2024 | 161.80 | 163.40 | 161.72 | 162.88 | 162.88 | 9,570 |
| 19 Mar 2024 | 159.90 | 162.48 | 159.62 | 161.80 | 161.80 | 4,590 |
| 18 Mar 2024 | 158.20 | 163.24 | 158.18 | 159.54 | 159.54 | 12,828 |
| 15 Mar 2024 | 159.26 | 159.86 | 156.74 | 158.52 | 158.52 | 4,260 |
| 14 Mar 2024 | 156.52 | 159.86 | 156.52 | 159.54 | 159.54 | 6,798 |
| 13 Mar 2024 | 158.58 | 158.98 | 156.16 | 156.16 | 156.16 | 10,508 |
| 12 Mar 2024 | 158.70 | 159.26 | 157.00 | 158.64 | 158.64 | 7,493 |
| 11 Mar 2024 | 156.20 | 159.34 | 156.00 | 158.42 | 158.42 | 11,753 |
| 08 Mar 2024 | 154.70 | 158.62 | 154.12 | 156.68 | 156.68 | 13,435 |
| 07 Mar 2024 | 153.00 | 156.24 | 153.00 | 154.44 | 154.44 | 23,746 |
| 06 Mar 2024 | 156.20 | 157.68 | 154.80 | 155.20 | 155.20 | 36,399 |
| 05 Mar 2024 | 159.04 | 159.66 | 156.22 | 156.76 | 156.76 | 28,590 |
| 04 Mar 2024 | 164.00 | 165.28 | 160.00 | 161.28 | 161.28 | 21,702 |
| 01 Mar 2024 | 167.20 | 167.52 | 163.72 | 165.86 | 165.86 | 16,625 |
| 29 Feb 2024 | 167.00 | 168.16 | 166.28 | 166.30 | 166.30 | 14,286 |
| 28 Feb 2024 | 168.68 | 169.32 | 166.24 | 166.64 | 166.64 | 7,247 |
| 27 Feb 2024 | 166.88 | 169.20 | 166.00 | 168.22 | 168.22 | 8,859 |
| 26 Feb 2024 | 168.60 | 168.60 | 166.78 | 167.14 | 167.14 | 5,172 |
| 23 Feb 2024 | 170.38 | 170.82 | 168.46 | 168.82 | 168.82 | 9,332 |
| 22 Feb 2024 | 169.88 | 170.76 | 168.72 | 170.40 | 170.40 | 10,049 |
| 21 Feb 2024 | 167.92 | 168.98 | 167.22 | 168.24 | 168.24 | 5,409 |
| 20 Feb 2024 | 168.48 | 168.60 | 166.46 | 168.06 | 168.06 | 6,391 |
| 19 Feb 2024 | 168.80 | 169.08 | 167.84 | 168.00 | 168.00 | 6,952 |
| 16 Feb 2024 | 171.24 | 172.08 | 169.00 | 169.14 | 169.14 | 6,249 |
| 15 Feb 2024 | 170.72 | 171.00 | 168.62 | 171.00 | 171.00 | 6,511 |
| 14 Feb 2024 | 173.30 | 173.58 | 170.16 | 171.34 | 171.34 | 18,302 |
| 13 Feb 2024 | 173.32 | 173.80 | 171.58 | 171.68 | 171.68 | 5,768 |
| 12 Feb 2024 | 175.00 | 176.06 | 173.48 | 173.48 | 173.48 | 6,616 |
| 09 Feb 2024 | 174.78 | 176.18 | 174.42 | 175.02 | 175.02 | 5,695 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 175.84 | 176.16 | 174.44 | 174.70 | 174.46 | 7,276 |
| 07 Feb 2024 | 175.98 | 177.00 | 175.34 | 175.54 | 175.30 | 6,804 |
| 06 Feb 2024 | 174.30 | 175.80 | 174.04 | 175.70 | 175.46 | 7,008 |
| 05 Feb 2024 | 172.38 | 176.14 | 171.82 | 175.10 | 174.86 | 12,968 |
| 02 Feb 2024 | 166.30 | 173.16 | 165.96 | 172.82 | 172.58 | 13,023 |
| 01 Feb 2024 | 171.50 | 172.36 | 170.22 | 171.50 | 171.26 | 5,259 |
| 31 Jan 2024 | 172.22 | 173.12 | 169.98 | 171.12 | 170.88 | 7,436 |
| 30 Jan 2024 | 176.70 | 177.18 | 173.00 | 173.36 | 173.12 | 7,966 |
| 29 Jan 2024 | 177.04 | 178.04 | 175.62 | 176.96 | 176.72 | 13,173 |
| 26 Jan 2024 | 178.08 | 179.12 | 177.00 | 177.16 | 176.92 | 4,512 |
| 25 Jan 2024 | 178.62 | 181.16 | 177.60 | 178.54 | 178.29 | 20,854 |
| 24 Jan 2024 | 179.98 | 180.00 | 178.66 | 178.80 | 178.55 | 10,122 |
| 23 Jan 2024 | 177.52 | 180.12 | 177.38 | 179.70 | 179.45 | 14,915 |
| 22 Jan 2024 | 176.20 | 179.14 | 175.80 | 178.10 | 177.86 | 19,481 |
| 19 Jan 2024 | 173.68 | 176.22 | 173.60 | 175.82 | 175.58 | 10,333 |
| 18 Jan 2024 | 167.42 | 174.06 | 167.42 | 173.70 | 173.46 | 10,142 |
| 17 Jan 2024 | 167.52 | 167.94 | 166.20 | 167.46 | 167.23 | 5,768 |
| 16 Jan 2024 | 168.80 | 168.96 | 166.60 | 168.66 | 168.43 | 8,651 |
| 15 Jan 2024 | 169.46 | 169.98 | 168.66 | 168.94 | 168.71 | 5,227 |
| 12 Jan 2024 | 168.70 | 169.84 | 168.52 | 169.50 | 169.27 | 4,899 |
| 11 Jan 2024 | 169.78 | 170.74 | 168.14 | 168.60 | 168.37 | 5,826 |
| 10 Jan 2024 | 169.00 | 169.64 | 167.88 | 169.46 | 169.23 | 6,736 |
| 09 Jan 2024 | 169.50 | 169.50 | 167.06 | 169.06 | 168.83 | 11,791 |
| 08 Jan 2024 | 164.10 | 169.30 | 164.10 | 169.14 | 168.91 | 9,803 |
| 05 Jan 2024 | 165.70 | 166.84 | 164.82 | 165.54 | 165.31 | 7,753 |
| 04 Jan 2024 | 168.70 | 168.96 | 165.16 | 166.18 | 165.95 | 10,663 |
| 03 Jan 2024 | 169.48 | 170.00 | 168.16 | 168.90 | 168.67 | 10,725 |
| 02 Jan 2024 | 174.20 | 174.20 | 167.96 | 169.62 | 169.39 | 14,982 |
| 29 Dec 2023 | 175.48 | 175.48 | 174.68 | 175.34 | 175.10 | 4,397 |
| 28 Dec 2023 | 173.84 | 175.50 | 173.84 | 174.92 | 174.68 | 8,374 |
| 27 Dec 2023 | 174.10 | 174.82 | 171.90 | 173.72 | 173.48 | 11,213 |
| 22 Dec 2023 | 176.20 | 176.98 | 175.60 | 175.74 | 175.50 | 4,732 |
| 21 Dec 2023 | 178.38 | 179.16 | 176.20 | 177.06 | 176.82 | 4,614 |
| 20 Dec 2023 | 179.88 | 180.20 | 178.40 | 178.40 | 178.15 | 5,398 |
| 19 Dec 2023 | 178.82 | 179.40 | 178.58 | 179.30 | 179.05 | 3,664 |
| 18 Dec 2023 | 180.20 | 180.20 | 178.00 | 179.70 | 179.45 | 8,466 |
| 15 Dec 2023 | 180.48 | 181.66 | 180.32 | 181.56 | 181.31 | 3,930 |
| 14 Dec 2023 | 182.04 | 182.44 | 178.78 | 179.78 | 179.53 | 7,346 |
| 13 Dec 2023 | 180.32 | 182.46 | 180.32 | 181.22 | 180.97 | 6,159 |
| 12 Dec 2023 | 179.00 | 180.12 | 177.94 | 180.00 | 179.75 | 7,737 |
| 11 Dec 2023 | 181.00 | 181.44 | 178.20 | 179.38 | 179.13 | 11,664 |
| 08 Dec 2023 | 179.66 | 182.00 | 179.66 | 181.88 | 181.63 | 8,118 |
| 07 Dec 2023 | 178.58 | 180.66 | 178.04 | 180.00 | 179.75 | 5,167 |
| 06 Dec 2023 | 179.00 | 180.00 | 178.32 | 178.86 | 178.61 | 11,294 |
| 05 Dec 2023 | 174.06 | 179.80 | 173.64 | 179.14 | 178.89 | 5,445 |
| 04 Dec 2023 | 175.02 | 175.40 | 173.62 | 174.58 | 174.34 | 2,466 |
| 01 Dec 2023 | 174.20 | 176.00 | 174.00 | 175.36 | 175.12 | 5,241 |
| 30 Nov 2023 | 173.14 | 174.62 | 172.56 | 174.62 | 174.38 | 4,643 |
| 29 Nov 2023 | 172.62 | 174.64 | 172.14 | 172.26 | 172.02 | 2,610 |
| 28 Nov 2023 | 173.68 | 173.78 | 172.72 | 173.10 | 172.86 | 3,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.