Apple Inc (APC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 204.80 | 204.95 | 204.20 | 204.20 | 204.20 | 56 |
| 03 Jul 2024 | 204.25 | 204.70 | 203.00 | 204.70 | 204.70 | 48 |
| 02 Jul 2024 | 201.25 | 204.25 | 201.25 | 204.25 | 204.25 | 112 |
| 01 Jul 2024 | 197.02 | 202.30 | 196.34 | 201.45 | 201.45 | 52 |
| 28 Jun 2024 | 200.45 | 201.65 | 199.40 | 199.40 | 199.40 | 108 |
| 27 Jun 2024 | 199.14 | 200.70 | 199.14 | 199.76 | 199.76 | 73 |
| 26 Jun 2024 | 195.46 | 200.10 | 195.46 | 199.70 | 199.70 | 73 |
| 25 Jun 2024 | 195.06 | 196.28 | 194.62 | 196.00 | 196.00 | 6 |
| 24 Jun 2024 | 193.54 | 195.72 | 193.36 | 195.72 | 195.72 | 130 |
| 21 Jun 2024 | 195.62 | 197.08 | 195.22 | 196.36 | 196.36 | 44 |
| 20 Jun 2024 | 199.84 | 200.30 | 195.48 | 195.48 | 195.48 | 198 |
| 19 Jun 2024 | 199.54 | 200.20 | 199.54 | 200.05 | 200.05 | 3 |
| 18 Jun 2024 | 203.00 | 203.55 | 198.86 | 198.86 | 198.86 | 41 |
| 17 Jun 2024 | 198.84 | 203.05 | 198.84 | 203.05 | 203.05 | 544 |
| 14 Jun 2024 | 199.52 | 200.60 | 197.86 | 197.86 | 197.86 | 228 |
| 13 Jun 2024 | 198.10 | 199.08 | 197.28 | 198.94 | 198.94 | 355 |
| 12 Jun 2024 | 191.98 | 200.00 | 191.36 | 197.24 | 197.24 | 263 |
| 11 Jun 2024 | 178.50 | 190.74 | 178.30 | 190.74 | 190.74 | 227 |
| 10 Jun 2024 | 183.16 | 183.90 | 181.64 | 181.64 | 181.64 | 212 |
| 07 Jun 2024 | 178.54 | 181.68 | 178.54 | 181.68 | 181.68 | 152 |
| 06 Jun 2024 | 179.64 | 180.30 | 179.62 | 179.62 | 179.62 | 8 |
| 05 Jun 2024 | 179.02 | 180.30 | 179.02 | 180.30 | 180.30 | 6 |
| 04 Jun 2024 | 177.54 | 178.92 | 177.54 | 178.92 | 178.92 | 75 |
| 03 Jun 2024 | 177.82 | 179.06 | 177.82 | 177.92 | 177.92 | 53 |
| 31 May 2024 | 176.46 | 176.58 | 175.54 | 175.54 | 175.54 | 11 |
| 30 May 2024 | 175.10 | 177.08 | 175.10 | 177.08 | 177.08 | 76 |
| 29 May 2024 | 175.02 | 177.30 | 174.70 | 177.28 | 177.28 | 18 |
| 28 May 2024 | 174.62 | 178.92 | 174.20 | 174.20 | 174.20 | 173 |
| 27 May 2024 | 174.32 | 174.60 | 174.14 | 174.50 | 174.50 | 29 |
| 24 May 2024 | 173.04 | 175.28 | 173.04 | 175.28 | 175.28 | 3 |
| 23 May 2024 | 176.02 | 176.40 | 174.26 | 174.26 | 174.26 | 123 |
| 22 May 2024 | 177.00 | 177.82 | 176.32 | 176.32 | 176.32 | 14 |
| 21 May 2024 | 175.86 | 177.12 | 175.34 | 177.10 | 177.10 | 222 |
| 20 May 2024 | 174.54 | 176.32 | 173.16 | 176.10 | 176.10 | 10 |
| 17 May 2024 | 174.52 | 175.20 | 174.34 | 174.34 | 174.34 | 14 |
| 16 May 2024 | 174.84 | 175.44 | 174.46 | 174.64 | 174.64 | 14 |
| 15 May 2024 | 172.78 | 174.88 | 172.78 | 174.88 | 174.88 | 1,202 |
| 14 May 2024 | 172.46 | 173.44 | 172.24 | 173.44 | 173.44 | 8 |
| 13 May 2024 | 170.26 | 172.80 | 170.26 | 172.80 | 172.80 | 10 |
| 10 May 2024 | 170.76 | 171.38 | 169.14 | 169.14 | 169.14 | 2 |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 169.56 | 171.10 | 169.56 | 171.10 | 170.85 | 93 |
| 08 May 2024 | 169.60 | 170.56 | 169.14 | 169.54 | 169.29 | - |
| 07 May 2024 | 169.46 | 170.28 | 169.28 | 169.44 | 169.19 | 105 |
| 06 May 2024 | 167.56 | 169.28 | 167.38 | 168.34 | 168.09 | 285 |
| 03 May 2024 | 169.64 | 172.08 | 169.36 | 172.08 | 171.83 | 702 |
| 02 May 2024 | 159.18 | 160.96 | 159.18 | 160.96 | 160.72 | 73 |
| 30 Apr 2024 | 162.00 | 163.30 | 162.00 | 162.24 | 162.00 | 13 |
| 29 Apr 2024 | 159.16 | 163.22 | 159.16 | 162.90 | 162.66 | 44 |
| 26 Apr 2024 | 158.66 | 159.60 | 158.42 | 158.74 | 158.51 | 5 |
| 25 Apr 2024 | 156.74 | 158.14 | 156.74 | 157.36 | 157.13 | 65 |
| 24 Apr 2024 | 156.46 | 157.42 | 156.26 | 157.42 | 157.19 | 589 |
| 23 Apr 2024 | 155.84 | 155.92 | 154.54 | 155.28 | 155.05 | 44 |
| 22 Apr 2024 | 155.34 | 155.96 | 155.34 | 155.96 | 155.73 | 14 |
| 19 Apr 2024 | 154.96 | 157.10 | 154.76 | 154.76 | 154.53 | 46 |
| 18 Apr 2024 | 157.56 | 157.82 | 156.72 | 156.72 | 156.49 | 10 |
| 17 Apr 2024 | 159.18 | 160.18 | 158.34 | 158.34 | 158.11 | - |
| 16 Apr 2024 | 162.16 | 162.44 | 159.22 | 159.22 | 158.99 | - |
| 15 Apr 2024 | 166.12 | 166.12 | 163.62 | 163.94 | 163.70 | 320 |
| 12 Apr 2024 | 163.84 | 166.10 | 163.50 | 165.62 | 165.38 | 401 |
| 11 Apr 2024 | 156.04 | 160.32 | 156.04 | 160.32 | 160.09 | 18 |
| 10 Apr 2024 | 156.10 | 156.80 | 155.80 | 156.50 | 156.27 | 57 |
| 09 Apr 2024 | 154.96 | 155.88 | 154.68 | 155.82 | 155.59 | 343 |
| 08 Apr 2024 | 156.16 | 156.34 | 155.18 | 155.18 | 154.95 | 39 |
| 05 Apr 2024 | 156.06 | 156.84 | 156.06 | 156.84 | 156.61 | - |
| 04 Apr 2024 | 156.56 | 157.84 | 156.56 | 157.84 | 157.61 | 37 |
| 03 Apr 2024 | 156.46 | 157.48 | 156.44 | 157.00 | 156.77 | 77 |
| 02 Apr 2024 | 158.44 | 158.44 | 156.86 | 156.86 | 156.63 | 735 |
| 28 Mar 2024 | 159.88 | 160.08 | 158.14 | 159.06 | 158.83 | 123 |
| 27 Mar 2024 | 156.66 | 159.54 | 156.66 | 159.54 | 159.31 | 11 |
| 26 Mar 2024 | 157.56 | 158.20 | 157.24 | 157.24 | 157.01 | 213 |
| 25 Mar 2024 | 159.10 | 159.10 | 157.04 | 157.98 | 157.75 | 1,242 |
| 22 Mar 2024 | 158.06 | 159.76 | 157.88 | 159.76 | 159.53 | 428 |
| 21 Mar 2024 | 161.46 | 162.04 | 157.38 | 157.54 | 157.31 | 243 |
| 20 Mar 2024 | 161.64 | 162.84 | 161.64 | 162.56 | 162.32 | 20 |
| 19 Mar 2024 | 159.64 | 162.30 | 159.64 | 162.30 | 162.06 | 105 |
| 18 Mar 2024 | 158.96 | 163.08 | 158.60 | 161.30 | 161.06 | 712 |
| 15 Mar 2024 | 158.80 | 159.50 | 157.02 | 157.16 | 156.93 | 50 |
| 14 Mar 2024 | 156.46 | 159.52 | 156.46 | 159.52 | 159.29 | 11 |
| 13 Mar 2024 | 158.52 | 158.52 | 156.16 | 156.56 | 156.33 | 365 |
| 12 Mar 2024 | 158.66 | 159.00 | 158.26 | 159.00 | 158.77 | 41 |
| 11 Mar 2024 | 156.24 | 158.48 | 156.18 | 157.96 | 157.73 | 113 |
| 08 Mar 2024 | 154.16 | 157.42 | 154.16 | 157.34 | 157.11 | 242 |
| 07 Mar 2024 | 154.26 | 155.76 | 153.80 | 154.86 | 154.63 | 78 |
| 06 Mar 2024 | 155.94 | 157.42 | 155.00 | 155.02 | 154.79 | 366 |
| 05 Mar 2024 | 158.14 | 159.52 | 156.24 | 156.86 | 156.63 | 458 |
| 04 Mar 2024 | 163.96 | 165.16 | 160.04 | 161.48 | 161.24 | 150 |
| 01 Mar 2024 | 167.14 | 167.42 | 164.28 | 164.72 | 164.48 | 67 |
| 29 Feb 2024 | 166.60 | 167.48 | 166.38 | 166.82 | 166.58 | 142 |
| 28 Feb 2024 | 168.62 | 168.96 | 166.46 | 166.96 | 166.72 | 246 |
| 27 Feb 2024 | 166.46 | 168.40 | 165.76 | 168.40 | 168.15 | 269 |
| 26 Feb 2024 | 168.06 | 168.12 | 166.80 | 166.80 | 166.56 | 17 |
| 23 Feb 2024 | 169.88 | 169.88 | 168.78 | 168.78 | 168.53 | 98 |
| 22 Feb 2024 | 169.74 | 169.90 | 169.16 | 169.90 | 169.65 | 90 |
| 21 Feb 2024 | 167.84 | 168.80 | 167.64 | 167.74 | 167.49 | 36 |
| 20 Feb 2024 | 167.98 | 168.30 | 166.64 | 166.78 | 166.54 | 59 |
| 19 Feb 2024 | 168.58 | 168.58 | 167.78 | 167.78 | 167.53 | 389 |
| 16 Feb 2024 | 171.16 | 171.98 | 169.40 | 169.40 | 169.15 | 534 |
| 15 Feb 2024 | 170.46 | 170.58 | 168.80 | 169.10 | 168.85 | 119 |
| 14 Feb 2024 | 172.56 | 173.40 | 170.04 | 170.70 | 170.45 | 6 |
| *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.