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

Hanover - Delayed Quote EUR

Apple Inc (APC.HA)

Compare
165.68
-3.28
(-1.94%)
As of 3:02:29 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025171.64171.64165.68165.68165.681
Apr 10, 2025179.00179.66168.96168.96168.96288
Apr 9, 2025153.92180.38153.06180.38180.38365
Apr 8, 2025166.94171.38165.34165.34165.34346
Apr 7, 2025160.88169.84158.72166.34166.34693
Apr 4, 2025182.64183.78172.10172.10172.10500
Apr 3, 2025192.00192.00184.78184.78184.78120
Apr 2, 2025206.25206.65204.65206.65206.652
Apr 1, 2025204.60206.55204.60206.55206.5510
Mar 31, 2025199.06203.20199.06203.20203.20-
Mar 28, 2025206.95206.95201.65201.65201.65-
Mar 27, 2025205.60206.85205.60206.85206.85-
Mar 26, 2025207.55207.55206.95206.95206.95-
Mar 25, 2025204.25206.40204.25206.40206.40-
Mar 24, 2025202.70203.50202.70203.50203.5016
Mar 21, 2025197.18198.74195.80198.74198.7440
Mar 20, 2025198.38198.38197.66197.66197.66-
Mar 19, 2025194.72197.80194.72197.80197.8010
Mar 18, 2025195.42195.42194.74195.06195.0631
Mar 17, 2025195.30195.30192.24193.42193.426
Mar 14, 2025194.44195.42193.86195.42195.4231
Mar 13, 2025198.12199.22194.94194.94194.9464
Mar 12, 2025202.10202.10197.62199.96199.9615
Mar 11, 2025208.50208.80200.50200.50200.50194
Mar 10, 2025219.45219.45207.30208.80208.80568
Mar 7, 2025216.35220.15216.35220.15220.15-
Mar 6, 2025218.00219.25216.95218.85218.8551
Mar 5, 2025223.30223.30214.25214.25214.25100
Mar 4, 2025228.05228.05226.20226.65226.6571
Mar 3, 2025232.30232.30229.75229.75229.7514
Feb 28, 2025228.45228.45227.20227.55227.551
Feb 27, 2025229.75232.65229.75232.65232.65-
Feb 26, 2025235.25235.25230.30230.30230.3022
Feb 25, 2025236.30236.30235.00235.00235.001
Feb 24, 2025233.85236.20233.85235.25235.251
Feb 21, 2025233.95236.60233.95236.60236.6021
Feb 20, 2025234.10235.10233.85235.10235.1029
Feb 19, 2025234.30234.70234.30234.70234.70-
Feb 18, 2025234.25234.25233.80233.80233.809
Feb 17, 2025232.45232.45231.75232.00232.0060
Feb 14, 2025231.15232.30229.60232.30232.3021
Feb 13, 2025227.35230.85226.80230.85230.8510
Feb 12, 2025224.25226.60224.25226.60226.60-
Feb 11, 2025220.35226.20220.15225.95225.9566
Feb 10, 2025 0.22 Dividend
Feb 10, 2025220.65222.40220.65221.55221.5543
Feb 7, 2025224.30224.30221.75221.75221.50-
Feb 6, 2025223.25224.60223.25223.45223.205
Feb 5, 2025223.25223.25217.25222.75222.50241
Feb 4, 2025220.20222.00220.20222.00221.75-
Feb 3, 2025225.95225.95219.95219.95219.70-
Jan 31, 2025234.60237.00230.10230.10229.841
Jan 30, 2025229.70229.85228.45228.45228.1935
Jan 29, 2025229.05229.05225.05227.20226.94225
Jan 28, 2025219.85229.00219.85229.00228.7450
Jan 27, 2025208.65218.65208.65218.65218.4085
Jan 24, 2025213.55214.30211.50211.50211.2621
Jan 23, 2025214.25215.80213.75213.75213.5140
Jan 22, 2025213.50213.80213.50213.80213.5620
Jan 21, 2025218.65218.65211.45211.45211.2137
Jan 20, 2025223.35223.85222.50222.95222.7042
Jan 17, 2025222.35224.75222.35223.30223.0518
Jan 16, 2025232.60233.10232.20232.20231.9420
Jan 15, 2025226.65230.85226.65230.85230.59-
Jan 14, 2025229.30229.30227.65227.65227.39-
Jan 13, 2025230.90230.90226.10228.60228.3436
Jan 10, 2025235.55235.55229.45229.45229.1946
Jan 9, 2025235.20235.70235.20235.70235.43-
Jan 8, 2025234.35235.75234.35235.75235.4814
Jan 7, 2025235.20236.25232.75235.30235.0329
Jan 6, 2025236.05237.05236.05237.05236.7830
Jan 3, 2025237.50237.50236.55236.55236.2840
Jan 2, 2025242.65242.65238.75238.75238.48220
Dec 30, 2024244.15244.15243.75243.75243.4844
Dec 27, 2024247.60247.60243.60244.95244.67126
Dec 23, 2024244.95244.95244.90244.90244.6215
Dec 20, 2024239.35241.50238.80241.50241.2323
Dec 19, 2024237.95241.85237.95241.85241.5833
Dec 18, 2024241.30241.45241.30241.45241.18-
Dec 17, 2024238.85240.45238.85240.45240.18-
Dec 16, 2024236.15237.95236.15237.95237.6825
Dec 13, 2024235.55235.55235.15235.15234.88-
Dec 12, 2024234.65236.65234.65236.60236.33204
Dec 11, 2024234.95238.90234.95238.90238.6350
Dec 10, 2024233.65234.95233.65233.70233.446
Dec 9, 2024229.70233.60229.70233.60233.34146
Dec 6, 2024229.45230.75229.20230.75230.49300
Dec 5, 2024230.15230.15229.55229.55229.291
Dec 4, 2024230.85231.55230.70230.70230.445
Dec 3, 2024228.60229.50227.80229.50229.2420
Dec 2, 2024224.85229.25224.85228.10227.84315
Nov 29, 2024222.55223.95222.55223.95223.70-
Nov 28, 2024223.10223.70223.10223.15222.9015
Nov 27, 2024224.25224.25222.05222.05221.80-
Nov 26, 2024221.35224.65221.35224.65224.40-
Nov 25, 2024220.15221.35220.15221.35221.102
Nov 22, 2024218.35220.55218.35220.55220.30-
Nov 21, 2024216.60218.20216.60218.20217.9515
Nov 20, 2024215.60215.60215.25215.25215.01-
Nov 19, 2024215.45216.35213.45216.35216.11680
Nov 18, 2024214.30216.50213.65216.50216.26135
Nov 15, 2024215.40215.40213.25213.25213.0116
Nov 14, 2024213.05214.25213.05214.25214.01-
Nov 13, 2024210.55212.00210.35212.00211.7622
Nov 12, 2024210.20212.20210.20212.20211.964
Nov 11, 2024212.00212.00209.15209.15208.9143
Nov 8, 2024 0.22 Dividend
Nov 8, 2024211.05211.50211.05211.50211.26-
Nov 7, 2024207.15210.95207.15210.95210.46140
Nov 6, 2024210.65210.65207.75208.90208.4210
Nov 5, 2024204.05204.05203.30204.05203.5840
Nov 4, 2024203.65203.85201.85203.20202.7330
Nov 1, 2024204.55206.00204.55205.00204.5330
Oct 31, 2024211.90211.90209.10209.10208.621,000
Oct 30, 2024215.25215.25212.85212.85212.36-
Oct 29, 2024215.40216.00215.40216.00215.50-
Oct 28, 2024215.05216.30215.05216.30215.80100
Oct 25, 2024211.65214.90210.95214.90214.4025
Oct 24, 2024213.15213.15212.85212.85212.36-
Oct 23, 2024217.75217.75216.55216.55216.054
Oct 22, 2024218.05218.05216.65216.65216.15-
Oct 21, 2024215.75217.35215.75217.35216.85-
Oct 18, 2024214.55216.40214.55216.40215.9016
Oct 17, 2024213.05215.15213.05214.35213.8548
Oct 16, 2024215.05215.05211.85211.85211.36-
Oct 15, 2024212.05215.80212.05215.80215.30-
Oct 14, 2024208.20210.50208.20210.50210.01-
Oct 11, 2024209.30209.30208.05208.05207.57-
Oct 10, 2024209.55209.55208.95209.40208.922
Oct 9, 2024204.85208.15204.85208.15207.67-
Oct 8, 2024201.85205.15201.85205.15204.68102
Oct 7, 2024204.85204.90203.90204.90204.4310
Oct 4, 2024204.85204.85204.75204.75204.28-
Oct 3, 2024204.75204.75204.20204.20203.73-
Oct 2, 2024203.35204.80203.35204.80204.33-
Oct 1, 2024208.85208.85203.00203.15202.68450
Sep 30, 2024203.05208.25203.05208.25207.7753
Sep 27, 2024203.95204.05203.95204.05203.58-
Sep 26, 2024203.85204.50203.00203.15202.68401
Sep 25, 2024202.60202.60201.25202.10201.635
Sep 24, 2024203.55203.70202.80203.70203.2340
Sep 23, 2024204.55205.25204.55205.25204.78-
Sep 20, 2024204.55206.45203.70206.45205.9710
Sep 19, 2024200.25205.25200.25205.25204.78-
Sep 18, 2024194.94198.76193.72198.76198.309
Sep 17, 2024194.14194.46194.14194.46194.01-
Sep 16, 2024199.76199.76194.58194.58194.1350
Sep 13, 2024200.85201.40200.85201.40200.93-
Sep 12, 2024201.85201.85201.10201.10200.64-
Sep 11, 2024197.82200.40197.82198.52198.0635
Sep 10, 2024198.52199.50197.48199.50199.0455
Sep 9, 2024200.05200.05198.02198.02197.56-
Sep 6, 2024199.90199.90199.38199.38198.92-
Sep 5, 2024198.92201.10198.92201.10200.64-
Sep 4, 2024199.14199.14197.56197.56197.10-
Sep 3, 2024207.15207.15203.10203.10202.63-
Sep 2, 2024206.95206.95206.95206.95206.477
Aug 30, 2024208.40208.90206.15206.15205.672
Aug 29, 2024203.10210.15203.10207.60207.12121
Aug 28, 2024204.15204.35204.15204.35203.885
Aug 27, 2024202.25204.65202.25204.05203.5815
Aug 26, 2024202.30202.30201.40201.40200.93-
Aug 23, 2024202.55204.10202.25202.25201.782
Aug 22, 2024203.10203.95203.10203.95203.48-
Aug 21, 2024204.05204.05204.05204.05203.58-
Aug 20, 2024203.80204.05203.80204.05203.5810
Aug 19, 2024203.60204.40203.60204.40203.9325
Aug 16, 2024205.05205.05205.05205.05204.58-
Aug 15, 2024201.60203.95201.60203.95203.4825
Aug 14, 2024201.10201.15200.50201.15200.69145
Aug 13, 2024199.22200.25199.22200.25199.792
Aug 12, 2024 0.22 Dividend
Aug 12, 2024198.72198.72198.72198.72198.26-
Aug 9, 2024195.12196.16195.12196.16195.4651
Aug 8, 2024191.02194.40191.02194.40193.705
Aug 7, 2024190.32190.46190.32190.46189.7854
Aug 6, 2024194.52194.52189.36190.80190.12140
Aug 5, 2024185.50192.48180.96192.48191.79413
Aug 2, 2024201.40201.40201.40201.40200.68-
Aug 1, 2024206.65206.65206.65206.65205.91-
Jul 31, 2024202.55202.55202.55202.55201.82-
Jul 30, 2024201.25203.05201.25203.05202.324
Jul 29, 2024201.35201.35201.35201.35200.63-
Jul 26, 2024200.80200.80200.80200.80200.08-
Jul 25, 2024200.35200.35200.35200.35199.63-
Jul 24, 2024206.05206.05206.05206.05205.31-
Jul 23, 2024205.85205.85205.30205.30204.5615
Jul 22, 2024206.70207.05206.70207.05206.319
Jul 19, 2024206.65206.65205.10205.10204.3745
Jul 18, 2024209.55209.55206.20206.20205.46100
Jul 17, 2024214.60214.60209.00209.00208.25125
Jul 16, 2024216.30216.30216.30216.30215.53-
Jul 15, 2024211.90215.85211.90215.85215.0847
Jul 12, 2024209.25209.85209.25209.85209.10100
Jul 11, 2024214.50214.50209.40209.40208.6521
Jul 10, 2024211.45214.30211.45214.30213.5320
Jul 9, 2024210.05211.10210.05210.90210.1450
Jul 8, 2024209.25209.25209.25209.25208.5010
Jul 5, 2024204.55207.40204.55207.40206.6612
Jul 4, 2024204.80204.80204.80204.80204.07-
Jul 3, 2024204.65204.65203.70203.70202.97120
Jul 2, 2024201.35205.00201.35204.25203.52125
Jul 1, 2024196.88196.88196.88196.88196.17-
Jun 28, 2024200.45200.90199.06199.06198.357
Jun 27, 2024198.72198.72198.72198.72198.01-
Jun 26, 2024195.52195.52195.52195.52194.82-
Jun 25, 2024194.84194.84194.84194.84194.14-
Jun 24, 2024193.56195.04193.56195.04194.34154
Jun 21, 2024195.52195.52195.52195.52194.82-
Jun 20, 2024200.15200.15196.44196.44195.74101
Jun 19, 2024199.54200.40199.54200.40199.68531
Jun 18, 2024202.70202.70201.10201.10200.3835
Jun 17, 2024199.12200.05199.12199.14198.4352
Jun 14, 2024199.46200.00199.46199.46198.75101
Jun 13, 2024198.14198.38197.22198.00197.29125
Jun 12, 2024192.50203.30191.52203.30202.57493
Jun 11, 2024178.34191.34178.34190.56189.8841
Jun 10, 2024182.50183.88181.58181.58180.93772
Jun 7, 2024178.54181.36178.54181.36180.711
Jun 6, 2024179.64179.64179.64179.64179.00-
Jun 5, 2024179.12180.26179.12180.26179.61106
Jun 4, 2024177.80177.80177.80177.80177.16-
Jun 3, 2024177.42177.66177.42177.66177.025
May 31, 2024176.46176.46176.46176.46175.83-
May 30, 2024175.58176.80175.58176.80176.1712
May 29, 2024174.30176.68174.30176.68176.05100
May 28, 2024174.62178.66174.62176.80176.1760
May 27, 2024174.52174.52174.14174.14173.5260
May 24, 2024173.10173.10173.10173.10172.48-
May 23, 2024176.22176.22176.12176.12175.4960
May 22, 2024177.44177.46177.06177.46176.8277
May 21, 2024175.72175.72175.72175.72175.09-
May 20, 2024174.20176.14174.20176.14175.5114
May 17, 2024174.58174.58174.58174.58173.95-
May 16, 2024175.02175.02174.74174.74174.1144
May 15, 2024172.84172.84172.84172.84172.22-
May 14, 2024172.56172.88172.56172.88172.261
May 13, 2024170.32173.14170.32173.14172.5225
May 10, 2024 0.22 Dividend
May 10, 2024171.02171.42171.02171.42170.812
May 9, 2024169.62169.62169.62169.62168.76-
May 8, 2024169.66169.66169.66169.66168.80-
May 7, 2024169.74169.74169.74169.74168.8860
May 6, 2024167.86169.50167.86168.12167.2739
May 3, 2024170.70171.32169.42171.00170.14195
May 2, 2024159.50159.50159.50159.50158.69-
Apr 30, 2024162.06162.06162.06162.06161.24-
Apr 29, 2024159.30162.82159.30162.82162.0026
Apr 26, 2024158.72158.92158.72158.92158.125
Apr 25, 2024156.84156.84156.84156.84156.05-
Apr 24, 2024156.52156.52156.52156.52155.73-
Apr 23, 2024155.90155.90155.90155.90155.11-
Apr 22, 2024155.20156.60155.20156.60155.811
Apr 19, 2024155.56155.56155.00155.00154.2255
Apr 18, 2024157.62157.62157.62157.62156.82-
Apr 17, 2024159.42159.42159.42159.42158.6160
Apr 16, 2024162.22162.22162.22162.22161.40-
Apr 15, 2024164.90164.90164.08164.08163.25134
Apr 12, 2024164.10167.64164.10166.76165.9296
Apr 11, 2024156.02156.02156.02156.02155.23-