Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Apple Inc. (AAPL.VI)

Compare
172.94
-1.54
(-0.88%)
At close: April 17 at 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025172.48173.30171.84172.94172.94340
Apr 16, 2025175.24176.98174.28174.48174.48389
Apr 15, 2025179.58179.58176.80179.18179.18657
Apr 14, 2025184.72187.08179.42179.42179.421,204
Apr 11, 2025170.38170.50163.50170.50170.501,770
Apr 10, 2025179.52179.52168.38168.38168.381,938
Apr 9, 2025157.64162.86152.20162.54162.541,452
Apr 8, 2025166.68173.66166.56169.60169.601,602
Apr 7, 2025159.44176.80159.04162.90162.903,554
Apr 4, 2025182.60184.22173.86177.26177.261,535
Apr 3, 2025191.30192.14183.12184.32184.321,831
Apr 2, 2025206.15206.85204.65206.85206.85250
Apr 1, 2025205.30206.30203.15206.30206.30255
Mar 31, 2025198.74203.00198.74202.70202.70553
Mar 28, 2025206.35206.35202.05202.05202.0589
Mar 27, 2025205.60206.95205.15206.95206.95206
Mar 26, 2025207.50207.85207.25207.40207.4060
Mar 25, 2025204.60206.65204.10206.40206.4046
Mar 24, 2025202.70203.85202.70202.80202.80197
Mar 21, 2025197.12199.04193.56199.04199.04280
Mar 20, 2025198.86200.45197.16197.60197.60689
Mar 19, 2025195.30199.98195.30197.42197.42247
Mar 18, 2025195.58196.64195.06195.22195.22377
Mar 17, 2025195.86196.28192.96193.36193.36536
Mar 14, 2025194.72195.86193.42195.10195.10398
Mar 13, 2025198.64199.48195.40195.40195.40365
Mar 12, 2025201.55203.60198.00200.00200.00508
Mar 11, 2025208.65208.65199.88199.88199.88388
Mar 10, 2025219.20219.50207.55208.45208.45653
Mar 7, 2025216.20220.60215.55220.60220.60414
Mar 6, 2025217.50219.00216.15219.00219.00274
Mar 5, 2025222.35222.35213.95213.95213.95252
Mar 4, 2025226.90227.15225.00227.10227.10886
Mar 3, 2025232.45232.45229.60229.75229.75418
Feb 28, 2025228.40229.00227.10228.10228.10331
Feb 27, 2025230.00232.35229.50232.35232.35211
Feb 26, 2025235.20235.20230.20230.20230.2095
Feb 25, 2025235.65236.70233.10234.95234.95305
Feb 24, 2025233.80237.00232.60236.25236.25432
Feb 21, 2025234.25236.20234.20236.20236.2092
Feb 20, 2025233.55235.35233.45235.05235.05346
Feb 19, 2025234.20235.65233.95234.60234.6018
Feb 18, 2025234.65234.65232.90233.70233.70376
Feb 17, 2025233.45233.60231.80231.90231.90295
Feb 14, 2025231.20232.15229.85232.15232.15631
Feb 13, 2025227.00230.10226.35230.10230.10289
Feb 12, 2025224.55226.75223.45226.75226.75455
Feb 11, 2025220.35226.55219.10226.55226.55608
Feb 10, 2025 0.219375 Dividend
Feb 10, 2025221.10223.00221.05221.80221.80189
Feb 7, 2025223.25223.25223.25223.25223.00-
Feb 6, 2025224.50224.50223.00223.25223.00277
Feb 5, 2025222.75222.75217.45220.75220.50671
Feb 4, 2025220.25223.00219.30223.00222.75197
Feb 3, 2025225.55226.80220.10220.10219.85858
Jan 31, 2025235.10238.70230.35230.35230.09351
Jan 30, 2025229.90230.50228.35228.60228.34173
Jan 29, 2025228.65228.90225.55227.40227.15659
Jan 28, 2025221.15229.65219.15229.65229.39888
Jan 27, 2025209.00217.45208.70217.45217.21668
Jan 24, 2025213.65215.70211.90211.90211.66269
Jan 23, 2025214.50217.20214.00216.05215.81435
Jan 22, 2025213.30214.20212.50213.80213.56185
Jan 21, 2025219.00219.50211.20211.20210.96485
Jan 20, 2025224.25224.25222.15223.05222.80244
Jan 17, 2025222.45225.50222.45224.30224.0579
Jan 16, 2025233.50233.50223.65223.65223.40424
Jan 15, 2025227.05230.55226.65230.55230.29146
Jan 14, 2025229.70229.80227.55227.55227.30178
Jan 13, 2025230.30230.30225.90226.40226.15441
Jan 10, 2025235.45235.55228.60229.15228.89266
Jan 9, 2025235.05235.70234.90235.60235.34164
Jan 8, 2025234.65235.75234.65235.75235.4994
Jan 7, 2025234.90235.90232.80234.85234.59366
Jan 6, 2025235.95237.05235.00237.05236.78217
Jan 3, 2025236.80237.10235.90236.50236.24381
Jan 2, 2025242.45242.80237.75238.95238.68783
Dec 30, 2024244.30244.90242.40242.40242.13125
Dec 27, 2024247.90248.60244.20244.20243.93182
Dec 23, 2024245.30245.90244.30245.05244.78977
Dec 20, 2024239.10241.95237.55241.95241.68381
Dec 19, 2024239.20242.10237.50242.10241.83555
Dec 18, 2024241.60241.85241.30241.85241.5835
Dec 17, 2024238.45240.65238.25240.65240.38174
Dec 16, 2024236.60238.00236.30237.60237.33319
Dec 13, 2024236.85236.85235.15235.15234.89224
Dec 12, 2024234.55236.45234.55236.45236.19123
Dec 11, 2024235.30238.50235.30238.50238.23127
Dec 10, 2024234.00235.25233.85233.85233.5910
Dec 9, 2024229.75233.20229.00233.20232.9469
Dec 6, 2024229.80230.40229.25230.40230.1411
Dec 5, 2024230.00231.15229.50229.50229.2429
Dec 4, 2024230.60232.40230.40230.40230.1415
Dec 3, 2024228.30229.50227.50229.50229.2421
Dec 2, 2024225.80228.45225.10228.45228.19136
Nov 29, 2024222.70224.05222.00224.05223.805
Nov 28, 2024223.30223.85222.65222.65222.403
Nov 27, 2024223.90223.90222.25222.25222.00-
Nov 26, 2024221.20224.30221.20224.30224.0526
Nov 25, 2024220.70221.50219.50221.05220.8030
Nov 22, 2024217.85220.60217.85220.60220.35315
Nov 21, 2024216.80218.40214.40218.15217.9166
Nov 20, 2024215.55217.55215.05215.05214.811
Nov 19, 2024216.20216.55214.95216.55216.3120
Nov 18, 2024213.70216.65213.15216.65216.4133
Nov 15, 2024215.20215.20213.60213.60213.36151
Nov 14, 2024212.80215.05212.80214.45214.21254
Nov 13, 2024210.95212.25210.05212.25212.01-
Nov 12, 2024210.55212.15210.25212.15211.9130
Nov 11, 2024212.50212.50209.25209.25209.029
Nov 8, 2024 0.219375 Dividend
Nov 8, 2024211.40213.20211.10211.50211.2610
Nov 7, 2024211.75211.75207.00209.90209.425
Nov 6, 2024212.10212.10207.60209.80209.3210
Nov 5, 2024203.00204.15202.80204.15203.6817
Nov 4, 2024203.10203.65203.10203.45202.987
Nov 1, 2024205.05206.35204.75205.05204.5850
Oct 31, 2024211.50211.90209.45209.45208.976
Oct 30, 2024215.25215.65212.90212.90212.415
Oct 29, 2024215.35216.05214.80216.05215.5550
Oct 28, 2024215.10216.60214.80216.60216.101
Oct 25, 2024211.90214.75210.75214.75214.252
Oct 24, 2024214.65214.65212.50213.05212.5637
Oct 23, 2024218.20218.20216.45216.45215.9590
Oct 22, 2024218.00218.00216.30216.90216.4023
Oct 21, 2024215.85217.40215.40217.40216.9055
Oct 18, 2024215.70217.15215.70216.60216.10-
Oct 17, 2024214.95215.80214.40214.40213.9045
Oct 16, 2024214.85215.20212.10212.10211.6141
Oct 15, 2024213.00216.25211.25216.00215.50186
Oct 14, 2024207.85211.90207.85210.55210.0615
Oct 11, 2024209.75209.75208.20208.20207.7223
Oct 10, 2024209.75209.75208.40208.95208.471
Oct 9, 2024204.95208.40204.95208.40207.9246
Oct 8, 2024202.35205.55201.95205.55205.085
Oct 7, 2024205.00205.25203.55205.15204.6833
Oct 4, 2024204.85207.75204.75204.75204.28300
Oct 3, 2024204.75204.75203.95204.40203.93260
Oct 2, 2024203.65204.95202.80204.95204.4813
Oct 1, 2024209.30210.10203.45203.45202.9875
Sep 30, 2024204.15208.25204.15208.25207.7770
Sep 27, 2024204.45204.65203.90204.00203.531
Sep 26, 2024204.15204.90203.15203.15202.68-
Sep 25, 2024202.60202.60201.05202.35201.88-
Sep 24, 2024203.95205.90203.60203.60203.1332
Sep 23, 2024204.25205.60204.25205.60205.135
Sep 20, 2024204.30206.70203.95206.70206.22-
Sep 19, 2024200.45205.00200.45205.00204.5320
Sep 18, 2024195.10198.08194.22198.08197.6210
Sep 17, 2024194.72194.72194.04194.50194.052
Sep 16, 2024199.56199.56193.64194.72194.27220
Sep 13, 2024200.90201.75200.90201.75201.2815
Sep 12, 2024202.60202.60201.45201.50201.03-
Sep 11, 2024198.46200.80198.46198.90198.44-
Sep 10, 2024199.00199.80197.20199.80199.34277
Sep 9, 2024200.75201.70197.00198.72198.2611
Sep 6, 2024199.60201.55198.62199.78199.32160
Sep 5, 2024198.62200.75196.46200.75200.29311
Sep 4, 2024199.60200.05197.10197.10196.64113
Sep 3, 2024207.25207.25202.75202.75202.28-
Sep 2, 2024206.20207.45206.20207.45206.972
Aug 30, 2024208.30208.95205.85205.85205.3772
Aug 29, 2024204.50209.85204.50209.85209.375
Aug 28, 2024204.15205.50203.55203.55203.08118
Aug 27, 2024202.90204.80202.55204.80204.3310
Aug 26, 2024202.80203.45201.40201.40200.93-
Aug 23, 2024203.35203.65202.20202.20201.7359
Aug 22, 2024203.20204.30203.20203.70203.23-
Aug 21, 2024204.00204.05203.30203.30202.83-
Aug 20, 2024204.10204.10203.50203.95203.4812
Aug 19, 2024204.45204.50203.00203.00202.53-
Aug 16, 2024205.70205.70203.20204.70204.23107
Aug 15, 2024202.40204.10201.60204.10203.634
Aug 14, 2024201.70202.00200.10202.00201.53-
Aug 13, 2024199.62201.85199.38201.85201.38114
Aug 12, 2024 0.219375 Dividend
Aug 12, 2024198.26199.00197.70199.00198.5486
Aug 9, 2024194.88194.88194.88194.88194.18-
Aug 8, 2024195.16195.36190.80194.88194.18116
Aug 7, 2024190.68195.12190.64195.12194.42111
Aug 6, 2024192.48193.28187.88189.04188.36517
Aug 5, 2024179.68194.44179.28192.28191.592,022
Aug 2, 2024201.20204.00199.78204.00203.2744
Aug 1, 2024207.00208.50204.70204.70203.9715
Jul 31, 2024203.35206.30203.20206.30205.56100
Jul 30, 2024201.65203.80201.05201.05200.3381
Jul 29, 2024201.80201.80200.35200.35199.6315
Jul 26, 2024201.35202.95201.05201.05200.338
Jul 25, 2024200.70202.20199.66201.25200.53164
Jul 24, 2024206.30207.55201.50201.50200.784
Jul 23, 2024206.10208.65205.35208.65207.905
Jul 22, 2024206.80209.20205.65205.65204.911
Jul 19, 2024206.10207.00205.00205.60204.8619
Jul 18, 2024211.50211.55205.10205.10204.3619
Jul 17, 2024214.00214.00208.65209.15208.4077
Jul 16, 2024216.25216.25215.15215.15214.3858
Jul 15, 2024214.50216.15214.50216.00215.22221
Jul 12, 2024209.65212.55209.45212.55211.7928
Jul 11, 2024215.00215.00208.35208.35207.6058
Jul 10, 2024211.70213.60211.70213.60212.83-
Jul 9, 2024210.95210.95210.35210.85210.091
Jul 8, 2024209.55209.95208.95208.95208.20130
Jul 5, 2024204.80207.80204.35207.80207.0510
Jul 4, 2024204.60205.00204.45204.45203.7250
Jul 3, 2024204.50204.50203.65203.65202.924
Jul 2, 2024201.80204.65201.80204.65203.92-
Jul 1, 2024197.18200.40196.54200.40199.68304
Jun 28, 2024200.75201.65199.96199.96199.2485
Jun 27, 2024199.22200.00199.12199.12198.4143
Jun 26, 2024195.72199.62195.72199.62198.90-
Jun 25, 2024195.20196.06194.42196.06195.36190
Jun 24, 2024194.00197.74193.54197.74197.03173
Jun 21, 2024195.78197.82195.08197.28196.57279
Jun 20, 2024199.52199.52195.72195.72195.02126
Jun 19, 2024200.35200.35199.70200.30199.588
Jun 18, 2024202.55203.60199.60199.60198.88183
Jun 17, 2024199.62202.00199.52201.80201.08221
Jun 14, 2024199.94201.00199.30199.58198.86730
Jun 13, 2024199.20200.50197.96198.62197.91141
Jun 12, 2024191.86200.30191.16200.20199.48333
Jun 11, 2024178.32191.02178.32191.02190.331,133
Jun 10, 2024183.62184.00181.46182.10181.45135
Jun 7, 2024178.66181.18178.66181.18180.53293
Jun 6, 2024180.00180.50179.90179.90179.25127
Jun 5, 2024179.18180.60179.18180.60179.95110
Jun 4, 2024178.06178.20177.86178.20177.56108
Jun 3, 2024177.82178.32177.82178.32177.6842
May 31, 2024176.36176.36175.36175.36174.73125
May 30, 2024175.74176.82175.74176.82176.1921
May 29, 2024174.98177.14174.46177.14176.5056
May 28, 2024175.24177.84175.24176.40175.77164
May 27, 2024174.72174.92174.72174.92174.2935
May 24, 2024173.08175.10173.08175.10174.47-
May 23, 2024176.64176.68174.26174.76174.13104
May 22, 2024176.86177.22176.82177.10176.46184
May 21, 2024175.90177.12175.44177.12176.48183
May 20, 2024174.50176.04173.78176.04175.4125
May 17, 2024174.84175.00174.52174.52173.89124
May 16, 2024174.82175.46174.62174.62173.99309
May 15, 2024173.30174.66173.00174.66174.03123
May 14, 2024173.12173.12172.80172.80172.18-
May 13, 2024170.32172.36170.32172.36171.74127
May 10, 2024 0.219375 Dividend
May 10, 2024171.04171.12169.60169.60168.99250
May 9, 2024170.20170.40169.78170.40169.5480
May 8, 2024170.24170.24169.56169.56168.7066
May 7, 2024169.36170.22168.96168.96168.11171
May 6, 2024167.88169.80167.36168.96168.11128
May 3, 2024169.38173.00169.38171.38170.51277
May 2, 2024159.78161.56159.54160.34159.53512
Apr 30, 2024162.44162.96162.26162.54161.72189
Apr 29, 2024159.46162.84159.46162.84162.02127
Apr 26, 2024158.52159.74158.50159.74158.937
Apr 25, 2024157.30157.70157.14157.14156.3551
Apr 24, 2024156.74157.26156.74157.26156.47-
Apr 23, 2024155.92155.92154.50155.68154.8970
Apr 22, 2024155.32156.18155.32155.42154.6320
Apr 19, 2024155.60155.60154.74154.80154.0282
Apr 18, 2024158.16158.16157.54157.54156.746
Apr 17, 2024159.32159.32158.96158.96158.165

Related Tickers

AKP.AX Audio Pixels Holdings Limited
6.20
0.00%
 
301606.SZ UGREEN GROUP LIMIT
34.47
-0.17%
 
AMS.AX Atomos Limited
0.0050
-16.67%
 
SSU.VI Samsung Electronics Co., Ltd.
852.00
+0.71%
 
SSU.DU Samsung Electronics Co Ltd
838.00
-0.24%
 
3CP.DU Xiaomi Corp
4.6860
0.00%
 
BO.CO Bang & Olufsen a/s
13.10
+2.83%
 
ZEPP Zepp Health Corporation
2.5600
0.00%
 
3067.TWO Phonic Corporation
19.80
+1.80%
 
6758.T Sony Group Corporation
3,466.00
+0.81%