UK markets closed

Apple Inc (APC.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
181.00+1.22 (+0.68%)
At close: 04:47PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024178.54181.00178.54181.00181.00272
06 Jun 2024179.64180.28179.64179.78179.78296
05 Jun 2024178.94179.70178.94179.70179.70714
04 Jun 2024177.58178.82177.58178.74178.74265
03 Jun 2024177.68179.00177.12177.56177.56194
31 May 2024176.46176.46176.40176.40176.402
30 May 2024175.58176.90175.58176.90176.9053
29 May 2024174.30174.98174.30174.72174.7290
28 May 2024175.00179.04175.00176.08176.08461
27 May 2024174.34174.80174.16174.80174.80391
24 May 2024173.10173.96173.10173.68173.68452
23 May 2024176.12176.32173.56173.56173.56390
22 May 2024177.06177.80176.72176.72176.72265
21 May 2024175.66177.10175.66177.10177.10374
20 May 2024174.28176.00174.28176.00176.00236
17 May 2024174.58175.02174.40174.40174.40846
16 May 2024174.80175.42174.56175.00175.00621
15 May 2024172.84175.14172.82174.58174.58419
14 May 2024172.86173.34172.80173.00173.00198
13 May 2024170.54172.40170.54172.40172.40151
10 May 2024170.84171.42170.34170.34170.34169
10 May 20240.25 Dividend
09 May 2024169.62170.14169.62170.14169.894
08 May 2024169.66170.40169.18169.18168.93155
07 May 2024169.72170.30169.72170.04169.79371
06 May 2024167.20169.50167.20168.06167.811,900
03 May 2024170.10172.50169.38171.28171.031,179
02 May 2024159.32160.76159.32160.76160.52101
30 Apr 2024162.88163.00162.08162.12161.88231
29 Apr 2024159.42162.18159.42162.18161.94290
26 Apr 2024158.96159.52158.40159.52159.2917
25 Apr 2024157.48157.70157.02157.70157.47259
24 Apr 2024156.52156.88155.94156.26156.03895
23 Apr 2024155.90155.90154.96155.74155.51792
22 Apr 2024155.00156.16155.00156.16155.93153
19 Apr 2024155.42156.12154.40155.00154.7784
18 Apr 2024157.74157.74156.74156.74156.51859
17 Apr 2024159.52160.00158.44158.44158.21467
16 Apr 2024162.30162.48159.32159.32159.09143
15 Apr 2024165.40165.40162.48162.48162.24257
12 Apr 2024163.80164.00163.42164.00163.761,197
11 Apr 2024156.02159.00156.02159.00158.77306
10 Apr 2024156.44156.44156.22156.22155.99118
09 Apr 2024155.02155.74154.96155.74155.51177
08 Apr 2024156.38156.38155.18155.18154.95335
05 Apr 2024156.28157.26156.28157.04156.81301
04 Apr 2024156.62158.04155.90155.90155.67734
03 Apr 2024156.52157.58156.52157.16156.9341
02 Apr 2024158.04158.22156.52157.02156.79833
28 Mar 2024159.82160.22158.46159.62159.39381
27 Mar 2024156.82159.72156.78159.72159.49359
26 Mar 2024157.34157.92157.34157.88157.6566
25 Mar 2024158.98159.18157.18158.18157.95193
22 Mar 2024158.12159.98158.10159.98159.74437
21 Mar 2024161.42162.14158.38158.38158.15111
20 Mar 2024161.80162.66161.80162.66162.425
19 Mar 2024159.52161.76159.52161.76161.52443
18 Mar 2024159.00161.40159.00161.30161.06492
15 Mar 2024158.96159.80156.90156.90156.67148
14 Mar 2024156.52159.26156.52158.68158.45489
13 Mar 2024158.62158.62156.16156.16155.9340
12 Mar 2024158.70158.70157.66158.06157.831,374
11 Mar 2024156.02159.16156.02158.06157.83257
08 Mar 2024154.30157.52154.12157.52157.29525
07 Mar 2024154.40155.94153.52155.20154.97780
06 Mar 2024155.24157.50154.94155.00154.772,310
05 Mar 2024158.30159.36156.60156.60156.371,260
04 Mar 2024165.00165.22160.20160.36160.12507
01 Mar 2024167.22167.38164.04164.04163.80312
29 Feb 2024166.98167.58166.58167.12166.87367
28 Feb 2024168.62168.84166.36166.36166.12146
27 Feb 2024166.70166.78165.84165.84165.60730
26 Feb 2024168.12168.12167.48167.48167.23348
23 Feb 2024170.18170.18169.66169.86169.61105
22 Feb 2024169.56170.70168.68170.50170.25455
21 Feb 2024167.86168.48167.84168.48168.23553
20 Feb 2024168.00168.00166.98166.98166.7366
19 Feb 2024168.72168.72168.36168.54168.29200
16 Feb 2024171.42172.02170.08170.08169.83194
15 Feb 2024170.24170.24169.02169.40169.15102
14 Feb 2024172.90173.44170.84170.84170.59317
13 Feb 2024173.32173.32172.26172.26172.011,437
12 Feb 2024175.30175.44174.40174.40174.141,149
09 Feb 2024174.48175.12174.48175.12174.86118
09 Feb 20240.24 Dividend
08 Feb 2024175.68175.84174.74174.74174.24206
07 Feb 2024175.66176.24175.66175.70175.20229
06 Feb 2024175.08175.82174.56175.64175.14679
05 Feb 2024172.38175.62172.04175.00174.50307
02 Feb 2024166.80172.52166.10172.52172.03604
01 Feb 2024171.98172.28171.88171.88171.3990
31 Jan 2024172.40173.30171.24171.60171.11106
30 Jan 2024176.70176.70173.32173.32172.83497
29 Jan 2024177.24177.62176.82177.00176.50142
26 Jan 2024178.02179.08178.02178.98178.47411
25 Jan 2024178.62180.80177.64180.62180.1192
24 Jan 2024179.98179.98178.74179.84179.331,780
23 Jan 2024177.52180.00177.52179.96179.45276
22 Jan 2024176.48177.82176.22177.82177.31295
19 Jan 2024173.80174.92173.80173.98173.49515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...