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

Hamburg - Delayed Quote EUR

Apple Inc (APC.HM)

Compare
166.22
-2.78
(-1.64%)
As of 2:55:57 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025171.64171.64166.00166.22166.221,485
Apr 10, 2025180.00180.00165.44169.00169.001,656
Apr 9, 2025154.38182.40152.98182.06182.063,489
Apr 8, 2025167.08173.68154.68154.68154.682,312
Apr 7, 2025160.04169.36156.00164.82164.825,311
Apr 4, 2025182.60183.88172.08172.08172.084,540
Apr 3, 2025192.00192.82182.78182.78182.781,130
Apr 2, 2025206.25206.65205.40205.85205.85280
Apr 1, 2025204.60206.55204.00206.25206.25175
Mar 31, 2025198.82205.05198.82205.05205.05255
Mar 28, 2025207.05207.05201.60201.60201.60106
Mar 27, 2025205.60207.15205.10207.05207.05689
Mar 26, 2025207.55208.50206.95207.15207.15548
Mar 25, 2025204.25206.45204.25206.20206.20244
Mar 24, 2025202.70204.15202.70203.45203.45316
Mar 21, 2025197.16198.76197.08198.76198.7665
Mar 20, 2025198.38200.35197.00197.46197.461,536
Mar 19, 2025194.72197.84194.72197.78197.78336
Mar 18, 2025195.70195.92193.36194.80194.801,037
Mar 17, 2025194.74196.50193.40196.50196.50520
Mar 14, 2025194.44196.10193.46196.10196.10238
Mar 13, 2025198.10199.44194.42194.42194.42510
Mar 12, 2025202.10202.85198.12198.44198.44353
Mar 11, 2025208.45208.75199.02201.70201.707,501
Mar 10, 2025219.45219.45207.25209.50209.50469
Mar 7, 2025216.50222.60215.90219.95219.95358
Mar 6, 2025218.35218.80216.95217.70217.701,181
Mar 5, 2025223.30223.30214.25217.85217.85396
Mar 4, 2025228.05228.05224.45224.45224.45273
Mar 3, 2025232.30232.30230.95230.95230.95264
Feb 28, 2025228.45229.90227.20229.90229.90115
Feb 27, 2025229.75232.65228.45232.30232.30142
Feb 26, 2025235.25235.25230.00230.00230.00215
Feb 25, 2025236.30236.75235.00236.75236.75122
Feb 24, 2025233.95236.60233.20236.60236.60207
Feb 21, 2025233.95236.50233.95235.25235.25243
Feb 20, 2025234.10235.10233.70234.30234.30880
Feb 19, 2025234.30236.00233.85236.00236.00270
Feb 18, 2025234.80234.80233.75233.75233.75336
Feb 17, 2025232.80233.25231.70232.00232.00772
Feb 14, 2025231.15231.95230.00231.70231.70116
Feb 13, 2025227.35231.40226.30231.40231.40256
Feb 12, 2025224.65226.65224.40226.60226.60260
Feb 11, 2025220.00225.95219.80225.95225.9535
Feb 10, 2025 0.22 Dividend
Feb 10, 2025220.95222.40220.95222.20222.20220
Feb 7, 2025224.30224.60221.70221.70221.45564
Feb 6, 2025223.50223.75223.10223.60223.35173
Feb 5, 2025223.25223.25217.45221.80221.55172
Feb 4, 2025220.70223.75219.95223.75223.50134
Feb 3, 2025224.35225.50219.95219.95219.7052
Jan 31, 2025234.70238.65230.15230.15229.89683
Jan 30, 2025229.70230.40228.45228.90228.641,154
Jan 29, 2025228.80228.80227.30227.30227.04465
Jan 28, 2025219.95229.30219.85228.60228.34394
Jan 27, 2025208.45220.90208.25220.90220.65392
Jan 24, 2025213.95214.00211.55212.20211.96429
Jan 23, 2025214.35217.25213.90214.05213.81788
Jan 22, 2025213.65213.95211.95213.55213.311,071
Jan 21, 2025218.40219.65210.80212.15211.91821
Jan 20, 2025223.35223.95222.85222.85222.60464
Jan 17, 2025222.15224.80222.15223.90223.65273
Jan 16, 2025232.50233.50222.60223.30223.05316
Jan 15, 2025226.65230.85226.65230.85230.5947
Jan 14, 2025229.35229.55226.75226.75226.49492
Jan 13, 2025230.90230.90226.05226.05225.80130
Jan 10, 2025235.55235.65228.90231.00230.74247
Jan 9, 2025235.30235.75234.95235.65235.3869
Jan 8, 2025234.35235.80234.15235.80235.5394
Jan 7, 2025235.20236.05232.75233.60233.34318
Jan 6, 2025236.05237.10234.40235.90235.63757
Jan 3, 2025237.50237.50235.45236.10235.83440
Jan 2, 2025242.30242.80238.20238.75238.48442
Dec 30, 2024244.05244.05242.55242.55242.2884
Dec 27, 2024248.55248.55243.65243.65243.38200
Dec 23, 2024245.10245.85244.40244.55244.2770
Dec 20, 2024239.35243.30237.95243.30243.03382
Dec 19, 2024238.50242.80237.30240.85240.58874
Dec 18, 2024241.30241.55240.55241.40241.13329
Dec 17, 2024238.85240.45238.40240.45240.18312
Dec 16, 2024236.25238.65236.25238.65238.38152
Dec 13, 2024235.55236.65235.15236.10235.8332
Dec 12, 2024234.65236.90234.55236.90236.63556
Dec 11, 2024234.95238.90234.95237.75237.48107
Dec 10, 2024233.65235.45233.65235.30235.03449
Dec 9, 2024229.55233.55229.15233.55233.29280
Dec 6, 2024229.45231.35229.35230.75230.49332
Dec 5, 2024230.55230.75229.55230.20229.94146
Dec 4, 2024230.85232.00230.70230.70230.44200
Dec 3, 2024228.60230.30227.40230.30230.04139
Dec 2, 2024224.85229.45224.85228.15227.89363
Nov 29, 2024222.55223.95221.95223.95223.7070
Nov 28, 2024223.10223.80223.10223.15222.90112
Nov 27, 2024224.25224.25222.00222.05221.80522
Nov 26, 2024221.40224.60221.25223.95223.70160
Nov 25, 2024220.15221.30219.80221.30221.05103
Nov 22, 2024218.20220.65218.20220.65220.40950
Nov 21, 2024216.60218.85215.50218.65218.4084
Nov 20, 2024215.60218.00214.85215.30215.06375
Nov 19, 2024215.95217.10213.75217.10216.86216
Nov 18, 2024214.40216.50213.60215.95215.71230
Nov 15, 2024215.40215.40212.70212.70212.462,183
Nov 14, 2024213.05216.65212.75216.45216.21641
Nov 13, 2024210.55214.30209.90214.30214.0648
Nov 12, 2024210.55212.20210.05211.35211.11390
Nov 11, 2024212.45212.45208.20208.20207.97530
Nov 8, 2024 0.22 Dividend
Nov 8, 2024211.05212.15210.75211.50211.26145
Nov 7, 2024207.15210.95207.15210.65210.16145
Nov 6, 2024210.65211.45208.90208.90208.42110
Nov 5, 2024204.05204.10203.15204.10203.63176
Nov 4, 2024204.35204.35201.90203.25202.78315
Nov 1, 2024204.75206.05203.25205.00204.53627
Oct 31, 2024211.75211.75203.95205.05204.58168
Oct 30, 2024214.80215.60211.60211.60211.1133
Oct 29, 2024215.40216.40215.05216.40215.90141
Oct 28, 2024215.15216.30214.55216.30215.80363
Oct 25, 2024211.55214.90210.45214.65214.15128
Oct 24, 2024213.15214.10212.80213.00212.51120
Oct 23, 2024217.75218.10216.55216.55216.0511
Oct 22, 2024218.05218.05215.95216.70216.20650
Oct 21, 2024215.75218.80215.65218.80218.29365
Oct 18, 2024215.00218.25215.00216.75216.25307
Oct 17, 2024213.05215.65213.05214.90214.40181
Oct 16, 2024215.05215.05211.75212.65212.16523
Oct 15, 2024212.05217.15212.05215.05214.55190
Oct 14, 2024208.20212.50208.20212.50212.01501
Oct 11, 2024209.30209.60208.05208.05207.57101
Oct 10, 2024209.55209.70208.65209.65209.17142
Oct 9, 2024204.85209.65204.85209.65209.17194
Oct 8, 2024201.95205.35201.95205.35204.8861
Oct 7, 2024204.85204.95204.60204.95204.4827
Oct 4, 2024204.85207.85204.75205.25204.78160
Oct 3, 2024204.75204.75204.20204.20203.73-
Oct 2, 2024203.35204.80203.35204.80204.3313
Oct 1, 2024208.85208.85203.00203.15202.68338
Sep 30, 2024203.05208.20203.05207.45206.97641
Sep 27, 2024203.70204.05203.70204.00203.5343
Sep 26, 2024203.85204.70203.15203.15202.68478
Sep 25, 2024202.60202.90201.45202.10201.63432
Sep 24, 2024203.45204.95203.35203.70203.23123
Sep 23, 2024204.55206.00204.45205.30204.8339
Sep 20, 2024204.55206.55203.75204.45203.98340
Sep 19, 2024200.35205.65200.25205.25204.78425
Sep 18, 2024194.94198.38193.80197.72197.2649
Sep 17, 2024194.14194.90193.96193.96193.51271
Sep 16, 2024199.56199.56193.64194.26193.8178
Sep 13, 2024200.85201.95200.85201.95201.4862
Sep 12, 2024201.85202.30201.10201.10200.6397
Sep 11, 2024197.82200.10197.82198.54198.0870
Sep 10, 2024199.00199.54197.24199.54199.08506
Sep 9, 2024200.25200.90196.92197.22196.76354
Sep 6, 2024199.90199.90198.92199.42198.96300
Sep 5, 2024198.68201.10198.42201.10200.63189
Sep 4, 2024199.14199.14197.60197.90197.4453
Sep 3, 2024207.15207.30201.10201.10200.63137
Sep 2, 2024206.95206.95206.70206.70206.2252
Aug 30, 2024208.40208.40206.20206.70206.2230
Aug 29, 2024203.10209.85203.10209.60209.12280
Aug 28, 2024204.15205.55203.80203.80203.33196
Aug 27, 2024202.25204.65202.25204.65204.1821
Aug 26, 2024202.30203.15201.35201.35200.88243
Aug 23, 2024202.55202.60201.55201.55201.0823
Aug 22, 2024203.10204.50203.10203.95203.4851
Aug 21, 2024204.05204.05202.40202.40201.93218
Aug 20, 2024203.80204.35203.80204.35203.8828
Aug 19, 2024203.60204.50202.20202.95202.48204
Aug 16, 2024205.05205.60204.40204.40203.93815
Aug 15, 2024201.60204.70201.60204.70204.23115
Aug 14, 2024201.95201.95200.20200.20199.74355
Aug 13, 2024199.22202.05199.22200.55200.09422
Aug 12, 2024 0.22 Dividend
Aug 12, 2024198.98200.55198.26198.52198.06289
Aug 9, 2024195.12198.12194.32197.16196.4563
Aug 8, 2024191.00195.42191.00195.42194.72349
Aug 7, 2024190.32195.16190.14192.74192.051,393
Aug 6, 2024194.90194.90189.48190.96190.2855
Aug 5, 2024180.90193.68179.48189.42188.744,333
Aug 2, 2024201.35205.00197.52201.65200.93905
Aug 1, 2024206.65207.30202.25202.25201.5361
Jul 31, 2024202.50205.20202.50205.20204.47144
Jul 30, 2024201.25203.30201.25203.00202.27146
Jul 29, 2024201.75202.25200.70202.25201.53131
Jul 26, 2024200.85202.60200.50200.50199.7885
Jul 25, 2024200.35203.05200.35203.05202.32149
Jul 24, 2024206.05206.80200.90201.25200.53588
Jul 23, 2024205.85208.65205.60207.25206.51173
Jul 22, 2024206.70207.90206.50206.50205.76658
Jul 19, 2024206.65207.50206.10207.50206.7632
Jul 18, 2024209.55211.55204.20204.20203.47113
Jul 17, 2024214.60214.60207.55209.05208.30166
Jul 16, 2024216.60216.60215.20215.40214.6377
Jul 15, 2024211.85216.55211.85214.75213.98156
Jul 12, 2024209.25212.75209.25212.75211.99369
Jul 11, 2024214.40214.80209.10210.05209.30632
Jul 10, 2024211.45214.20211.45214.20213.43250
Jul 9, 2024210.05211.30210.05211.30210.54117
Jul 8, 2024209.05210.40207.65209.10208.351,524
Jul 5, 2024204.35208.15204.20208.15207.41626
Jul 4, 2024204.80205.00204.50204.50203.77125
Jul 3, 2024204.60205.10203.30205.10204.371,106
Jul 2, 2024201.35204.40201.15204.40203.67154
Jul 1, 2024196.88201.15196.38201.15200.43766
Jun 28, 2024200.45200.85200.45200.85200.13110
Jun 27, 2024198.72199.24198.64199.24198.53235
Jun 26, 2024195.46201.00195.46200.45199.73427
Jun 25, 2024194.86197.04194.82196.06195.36769
Jun 24, 2024193.56198.10192.88197.40196.69277
Jun 21, 2024195.52197.18195.44196.74196.04983
Jun 20, 2024199.64200.30195.72195.72195.02107
Jun 19, 2024199.54200.65199.12200.10199.38872
Jun 18, 2024202.65203.50199.10199.10198.39406
Jun 17, 2024199.48202.45198.82202.35201.63556
Jun 14, 2024199.46200.45198.08198.08197.37262
Jun 13, 2024198.38199.36197.42198.24197.53794
Jun 12, 2024191.94200.95190.96199.82199.11485
Jun 11, 2024178.34191.00178.26191.00190.321,027
Jun 10, 2024183.42183.94179.40179.40178.76588
Jun 7, 2024178.54181.00178.54181.00180.35272
Jun 6, 2024179.64180.28179.64179.78179.14296
Jun 5, 2024178.94179.70178.94179.70179.06714
Jun 4, 2024177.58178.82177.58178.74178.10265
Jun 3, 2024177.68179.00177.12177.56176.92194
May 31, 2024176.46176.46176.40176.40175.772
May 30, 2024175.58176.90175.58176.90176.2753
May 29, 2024174.30174.98174.30174.72174.0990
May 28, 2024175.00179.04175.00176.08175.45461
May 27, 2024174.34174.80174.16174.80174.17391
May 24, 2024173.10173.96173.10173.68173.06452
May 23, 2024176.12176.32173.56173.56172.94390
May 22, 2024177.06177.80176.72176.72176.09265
May 21, 2024175.66177.10175.66177.10176.47374
May 20, 2024174.28176.00174.28176.00175.37236
May 17, 2024174.58175.02174.40174.40173.78846
May 16, 2024174.80175.42174.56175.00174.37621
May 15, 2024172.84175.14172.82174.58173.96419
May 14, 2024172.86173.34172.80173.00172.38198
May 13, 2024170.54172.40170.54172.40171.78151
May 10, 2024 0.22 Dividend
May 10, 2024170.84171.42170.34170.34169.73169
May 9, 2024169.62170.14169.62170.14169.284
May 8, 2024169.66170.40169.18169.18168.33155
May 7, 2024169.72170.30169.72170.04169.18371
May 6, 2024167.20169.50167.20168.06167.211,900
May 3, 2024170.10172.50169.38171.28170.421,179
May 2, 2024159.32160.76159.32160.76159.95101
Apr 30, 2024162.88163.00162.08162.12161.30231
Apr 29, 2024159.42162.18159.42162.18161.36290
Apr 26, 2024158.96159.52158.40159.52158.7217
Apr 25, 2024157.48157.70157.02157.70156.90259
Apr 24, 2024156.52156.88155.94156.26155.47895
Apr 23, 2024155.90155.90154.96155.74154.95792
Apr 22, 2024155.00156.16155.00156.16155.37153
Apr 19, 2024155.42156.12154.40155.00154.2284
Apr 18, 2024157.74157.74156.74156.74155.95859
Apr 17, 2024159.52160.00158.44158.44157.64467
Apr 16, 2024162.30162.48159.32159.32158.52143
Apr 15, 2024165.40165.40162.48162.48161.66257
Apr 12, 2024163.80164.00163.42164.00163.171,197
Apr 11, 2024156.02159.00156.02159.00158.20306