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

Berlin - Delayed Quote EUR

Apple Inc (APC.BE)

Compare
164.58
-1.50
(-0.90%)
As of 3:17:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025173.18173.18164.58164.58164.58302
Apr 10, 2025180.00180.00166.08166.08166.08324
Apr 9, 2025154.50180.92152.68180.92180.92524
Apr 8, 2025166.50173.16155.30155.30155.30675
Apr 7, 2025160.50169.10158.72163.76163.76851
Apr 4, 2025182.54183.40172.50172.50172.50532
Apr 3, 2025193.00193.00184.22184.22184.22211
Apr 2, 2025206.85206.85206.00206.15206.1528
Apr 1, 2025204.50206.50203.15206.50206.5065
Mar 31, 2025198.50203.70198.50203.70203.70150
Mar 28, 2025206.80206.80202.05202.05202.0525
Mar 27, 2025205.60207.50205.25207.50207.50167
Mar 26, 2025207.95207.95207.35207.35207.35242
Mar 25, 2025203.50206.50203.50206.50206.5097
Mar 24, 2025202.70203.65202.70203.40203.4055
Mar 21, 2025197.50199.80194.90199.80199.80220
Mar 20, 2025198.40198.40198.40198.40198.40-
Mar 19, 2025194.52197.30194.52197.30197.30317
Mar 18, 2025195.40195.40195.18195.18195.187
Mar 17, 2025195.10195.50193.06193.06193.06278
Mar 14, 2025194.58195.28193.44194.76194.76167
Mar 13, 2025197.40199.16194.10195.26195.26543
Mar 12, 2025202.50202.85199.26200.20200.20192
Mar 11, 2025208.50208.50199.50202.50202.50499
Mar 10, 2025219.60219.60208.45208.45208.45101
Mar 7, 2025216.00217.60216.00217.60217.60263
Mar 6, 2025218.00218.00216.40216.75216.7563
Mar 5, 2025223.50223.50213.00215.70215.70652
Mar 4, 2025228.05228.05225.10227.10227.10190
Mar 3, 2025232.75232.75230.15230.15230.1562
Feb 28, 2025227.50230.00227.20230.00230.00114
Feb 27, 2025229.30229.85229.30229.85229.8521
Feb 26, 2025234.50234.50230.00231.50231.5066
Feb 25, 2025236.25236.30233.45233.45233.45194
Feb 24, 2025233.85236.30233.85236.30236.3065
Feb 21, 2025233.75236.90233.75236.90236.9045
Feb 20, 2025234.00235.35234.00235.35235.355
Feb 19, 2025233.50235.00233.50235.00235.0030
Feb 18, 2025234.50234.50232.70233.00233.00357
Feb 17, 2025232.50233.60232.35232.35232.3544
Feb 14, 2025231.30231.30230.05230.05230.0516
Feb 13, 2025227.20227.20227.20227.20227.20-
Feb 12, 2025224.20226.00224.20226.00226.0014
Feb 11, 2025220.00227.30220.00227.30227.30138
Feb 10, 2025 0.22 Dividend
Feb 10, 2025220.60223.10220.60221.55221.55537
Feb 7, 2025224.55224.55223.95223.95223.70171
Feb 6, 2025223.00224.35223.00223.55223.30120
Feb 5, 2025223.55223.55217.95221.45221.2053
Feb 4, 2025220.20222.15219.85222.15221.90130
Feb 3, 2025223.55226.20222.55222.55222.3096
Jan 31, 2025234.55238.70234.55238.70238.43110
Jan 30, 2025230.00230.00229.00229.00228.746
Jan 29, 2025229.50229.50226.00227.65227.40114
Jan 28, 2025219.70229.75219.70229.35229.0973
Jan 27, 2025208.75220.00208.50220.00219.75290
Jan 24, 2025213.25215.35211.85211.85211.61129
Jan 23, 2025214.95215.80214.95215.80215.5695
Jan 22, 2025213.85213.85212.30213.75213.51112
Jan 21, 2025218.00219.45210.80211.35211.11281
Jan 20, 2025223.55223.85222.90223.20222.95154
Jan 17, 2025222.05224.75222.05222.90222.65108
Jan 16, 2025232.50232.50222.15222.45222.207
Jan 15, 2025227.20231.10226.80231.10230.84165
Jan 14, 2025228.60229.60228.60228.80228.54178
Jan 13, 2025231.00231.00227.20227.35227.10134
Jan 10, 2025235.50235.55231.80231.85231.5960
Jan 9, 2025235.15235.15234.90234.90234.642
Jan 8, 2025234.40236.30234.15235.80235.5472
Jan 7, 2025235.00235.00233.85233.95233.6927
Jan 6, 2025236.10236.70234.95236.70236.4485
Jan 3, 2025237.00237.00236.60236.60236.3426
Jan 2, 2025242.50242.75242.25242.30242.0395
Dec 30, 2024244.25244.70242.45242.45242.1853
Dec 27, 2024248.35248.55246.25246.25245.98131
Dec 23, 2024245.15245.15244.35245.10244.8320
Dec 20, 2024239.75239.75237.60237.60237.3341
Dec 19, 2024238.05238.40237.55238.40238.1318
Dec 18, 2024240.50242.20240.50241.60241.3375
Dec 17, 2024238.50240.55238.50240.55240.28222
Dec 16, 2024236.00238.65236.00238.65238.38171
Dec 13, 2024235.50236.85235.25236.15235.89197
Dec 12, 2024234.25236.20234.25236.20235.9410
Dec 11, 2024234.65238.15234.65236.10235.84812
Dec 10, 2024233.00234.95233.00234.95234.6916
Dec 9, 2024230.00233.35229.40233.35233.09225
Dec 6, 2024229.05230.40229.05230.40230.1429
Dec 5, 2024230.05230.90229.35230.05229.7915
Dec 4, 2024230.90231.90229.70229.70229.4458
Dec 3, 2024228.75229.60227.80229.60229.34249
Dec 2, 2024224.85229.75224.85229.10228.8484
Nov 29, 2024223.00224.50222.35224.50224.2585
Nov 28, 2024222.85222.85222.85222.85222.60-
Nov 27, 2024224.65224.65222.90222.90222.6533
Nov 26, 2024221.35224.20221.35224.20223.95100
Nov 25, 2024219.95219.95219.10219.10218.8665
Nov 22, 2024218.50218.50218.50218.50218.2645
Nov 21, 2024215.50218.95215.50218.95218.716
Nov 20, 2024215.75215.75215.75215.75215.51-
Nov 19, 2024215.60217.10214.95217.10216.8639
Nov 18, 2024214.30214.30213.70213.70213.4692
Nov 15, 2024215.20215.20213.90213.90213.6619
Nov 14, 2024212.65213.80212.65213.55213.3120
Nov 13, 2024210.60214.45210.20214.05213.8162
Nov 12, 2024210.50211.25210.50211.25211.015
Nov 11, 2024212.50212.65209.40209.40209.17332
Nov 8, 2024 0.22 Dividend
Nov 8, 2024211.15211.55210.70211.55211.31446
Nov 7, 2024206.15207.55206.15207.55207.0713
Nov 6, 2024210.50210.50208.85208.85208.3756
Nov 5, 2024204.05204.05203.00203.10202.63114
Nov 4, 2024203.25203.65201.95203.35202.8872
Nov 1, 2024204.30205.65204.30205.00204.5293
Oct 31, 2024211.60211.60209.20209.20208.7138
Oct 30, 2024214.80214.80212.80212.80212.3112
Oct 29, 2024213.95216.00213.95216.00215.5060
Oct 28, 2024215.15216.05215.15216.05215.552
Oct 25, 2024211.60215.30210.55215.30214.8090
Oct 24, 2024213.70213.70212.90212.90212.4147
Oct 23, 2024217.95218.05216.55216.55216.05119
Oct 22, 2024217.10217.10217.10217.10216.60-
Oct 21, 2024216.00218.00216.00218.00217.4950
Oct 18, 2024215.00216.35215.00216.35215.8512
Oct 17, 2024212.90214.35212.90214.35213.852
Oct 16, 2024213.85213.95211.65213.10212.6140
Oct 15, 2024211.50214.50211.40214.50214.00265
Oct 14, 2024208.20208.20208.20208.20207.72120
Oct 11, 2024209.25209.50209.00209.50209.0170
Oct 10, 2024209.40209.60209.40209.60209.114
Oct 9, 2024204.85209.15204.85209.15208.6648
Oct 8, 2024201.85202.60201.85202.60202.135
Oct 7, 2024205.00205.00202.75202.75202.2855
Oct 4, 2024205.05207.00204.55207.00206.5246
Oct 3, 2024204.30204.30202.65202.65202.1875
Oct 2, 2024202.25205.40202.25205.40204.9223
Oct 1, 2024208.05208.05202.85202.85202.3820
Sep 30, 2024203.05208.10203.05208.10207.6262
Sep 27, 2024203.75204.75203.75204.75204.2823
Sep 26, 2024204.55204.70202.75203.35202.8880
Sep 25, 2024201.55202.00201.55202.00201.53330
Sep 24, 2024203.15204.55203.15204.00203.53120
Sep 23, 2024204.60204.60203.40203.40202.9332
Sep 20, 2024204.50204.50203.75203.75203.2811
Sep 19, 2024199.80204.95199.80204.95204.4710
Sep 18, 2024194.62194.62193.92193.92193.475
Sep 17, 2024194.02194.82194.02194.82194.3751
Sep 16, 2024199.58199.58193.76193.76193.3164
Sep 13, 2024200.65201.80200.65201.80201.339
Sep 12, 2024200.45202.50200.45201.80201.3380
Sep 11, 2024196.00196.00196.00196.00195.55-
Sep 10, 2024196.96197.66196.96197.66197.205
Sep 9, 2024200.00201.20198.02198.02197.56381
Sep 6, 2024199.86203.05199.06200.00199.5493
Sep 5, 2024198.54202.15197.46202.15201.687
Sep 4, 2024199.38199.48197.50198.00197.5451
Sep 3, 2024207.50207.50201.35201.35200.8853
Sep 2, 2024207.00207.00207.00207.00206.52203
Aug 30, 2024208.90208.90206.35206.35205.877
Aug 29, 2024203.20210.25203.20209.10208.6115
Aug 28, 2024203.05206.15203.05203.80203.33510
Aug 27, 2024201.60204.75201.60204.20203.7313
Aug 26, 2024203.00203.15201.60201.60201.13172
Aug 23, 2024202.10203.00202.10203.00202.5323
Aug 22, 2024202.75203.40202.75203.25202.7830
Aug 21, 2024204.05204.25203.00203.00202.53510
Aug 20, 2024203.20204.00203.20203.50203.0347
Aug 19, 2024204.60204.60203.05203.05202.5866
Aug 16, 2024204.50205.90203.80205.90205.421,252
Aug 15, 2024201.60204.65201.60204.65204.18105
Aug 14, 2024199.86201.35199.86200.30199.8430
Aug 13, 2024199.22200.20199.22199.82199.36285
Aug 12, 2024 0.22 Dividend
Aug 12, 2024198.98200.50198.20200.50200.0322
Aug 9, 2024194.76196.08193.74194.60193.9036
Aug 8, 2024191.00194.10191.00194.10193.4018
Aug 7, 2024190.86192.52190.52192.52191.8366
Aug 6, 2024194.04194.04187.24190.60189.91416
Aug 5, 2024180.50194.00179.68187.76187.081,223
Aug 2, 2024201.00201.00201.00201.00200.28-
Aug 1, 2024206.50207.70201.85201.85201.1240
Jul 31, 2024199.56205.85199.56205.85205.11126
Jul 30, 2024199.30201.95199.30201.80201.0724
Jul 29, 2024201.50202.25201.50201.60200.8783
Jul 26, 2024200.35202.35200.35202.35201.622
Jul 25, 2024199.60201.35199.26200.00199.2883
Jul 24, 2024206.30206.85201.20201.20200.4839
Jul 23, 2024205.40205.40205.40205.40204.66100
Jul 22, 2024206.50207.60206.50206.75206.0137
Jul 19, 2024206.65206.65205.10206.20205.4670
Jul 18, 2024209.35211.10204.70204.70203.9681
Jul 17, 2024214.45214.45208.70209.80209.049
Jul 16, 2024216.65216.65214.75215.25214.47221
Jul 15, 2024210.95216.00210.95216.00215.22154
Jul 12, 2024209.25212.70209.25212.10211.3464
Jul 11, 2024214.05214.75208.30208.30207.55233
Jul 10, 2024211.35214.45211.35214.45213.6893
Jul 9, 2024210.65211.40210.20211.40210.64254
Jul 8, 2024209.35209.85209.25209.85209.09142
Jul 5, 2024203.95205.00203.95205.00204.26100
Jul 4, 2024204.55204.80204.55204.55203.81582
Jul 3, 2024204.00205.00203.00204.55203.81601
Jul 2, 2024201.00204.85201.00204.85204.11389
Jul 1, 2024197.10201.85196.74200.85200.1361
Jun 28, 2024200.45200.60200.45200.60199.885
Jun 27, 2024199.08199.86199.08199.86199.1411
Jun 26, 2024194.32199.54194.32199.54198.82326
Jun 25, 2024194.80196.02194.80195.94195.2353
Jun 24, 2024193.70194.10193.44193.44192.74356
Jun 21, 2024195.28197.64195.28197.64196.9376
Jun 20, 2024200.40200.40195.60195.60194.9032
Jun 19, 2024198.08200.30198.08200.00199.2885
Jun 18, 2024201.80202.85199.02199.02198.30117
Jun 17, 2024198.98203.45198.98201.65200.92235
Jun 14, 2024199.98200.30198.22198.34197.63242
Jun 13, 2024198.10199.80197.38198.08197.37287
Jun 12, 2024191.74199.74191.72199.74199.02709
Jun 11, 2024177.40191.40177.40190.12189.44103
Jun 10, 2024183.78183.78180.54180.54179.89111
Jun 7, 2024178.54181.34178.54181.34180.69315
Jun 6, 2024179.58180.52179.58179.82179.171,022
Jun 5, 2024178.76180.64178.76180.64179.9920
Jun 4, 2024177.88178.90177.78178.90178.2630
Jun 3, 2024177.56178.12177.42177.42176.78103
May 31, 2024176.98176.98175.66176.50175.8684
May 30, 2024173.62176.34173.62176.34175.7020
May 29, 2024173.48177.08173.48177.08176.4430
May 28, 2024172.94177.44172.94177.36176.7282
May 27, 2024174.36174.48174.36174.42173.79105
May 24, 2024173.10173.90173.10173.52172.90110
May 23, 2024176.00176.48174.82174.82174.1985
May 22, 2024176.78177.54176.78177.54176.905
May 21, 2024175.52177.32175.38177.32176.68460
May 20, 2024174.40174.92173.82174.92174.2964
May 17, 2024174.70174.92174.70174.92174.2912
May 16, 2024174.50174.96174.50174.96174.3312
May 15, 2024172.54175.00172.54175.00174.3723
May 14, 2024171.56173.26171.56172.82172.20133
May 13, 2024170.32172.64170.32172.64172.0239
May 10, 2024 0.22 Dividend
May 10, 2024171.02171.02171.02171.02170.4012
May 9, 2024169.12170.34169.12170.34169.485
May 8, 2024169.88170.72169.70169.70168.8425
May 7, 2024169.52169.56169.06169.06168.20130
May 6, 2024167.50170.02167.50168.18167.33384
May 3, 2024169.62171.68169.52171.68170.81238
May 2, 2024159.60161.00159.60161.00160.1855
Apr 30, 2024161.02162.22161.02162.22161.4030
Apr 29, 2024159.30162.70159.30162.70161.8865
Apr 26, 2024157.94158.88157.94158.88158.0814
Apr 25, 2024157.00157.62157.00157.62156.82153
Apr 24, 2024155.28157.96155.28157.96157.1667
Apr 23, 2024153.98155.72153.98155.72154.9360
Apr 22, 2024153.58155.98153.58155.70154.9187
Apr 19, 2024155.00156.18154.98154.98154.2066
Apr 18, 2024157.60157.94156.68156.68155.89155
Apr 17, 2024159.26159.86159.26159.68158.8725
Apr 16, 2024161.66162.68159.48159.62158.81228
Apr 15, 2024165.22165.28164.58164.68163.85332
Apr 12, 2024164.02165.48163.34165.48164.6442
Apr 11, 2024156.00156.72156.00156.54155.7579