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

Munich - Delayed Quote EUR

Apple Inc (APC.MU)

Compare
165.38
-2.68
(-1.59%)
As of 3:07:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025172.24172.24165.38165.38165.38107
Apr 10, 2025179.90179.90164.82168.06168.06341
Apr 9, 2025154.50181.32152.68180.26180.261,732
Apr 8, 2025166.70173.62155.40155.40155.401,080
Apr 7, 2025159.94171.38158.80164.72164.721,220
Apr 4, 2025182.88184.24173.92173.92173.921,073
Apr 3, 2025191.26191.26182.90183.64183.64197
Apr 2, 2025206.30206.75205.85206.75206.75590
Apr 1, 2025204.70204.70203.60203.60203.60240
Mar 31, 2025199.16203.50198.74203.35203.35175
Mar 28, 2025207.00207.00206.80206.80206.8060
Mar 27, 2025205.90205.90204.70204.70204.7025
Mar 26, 2025207.55207.55206.15206.15206.1554
Mar 25, 2025204.25204.25204.25204.25204.25-
Mar 24, 2025203.00203.70202.85202.85202.8595
Mar 21, 2025197.62198.40195.96198.40198.4083
Mar 20, 2025198.22199.04198.22199.04199.047
Mar 19, 2025195.32198.06195.32198.06198.0612
Mar 18, 2025195.40195.74195.40195.60195.6022
Mar 17, 2025195.42196.14192.60195.00195.00220
Mar 14, 2025194.32195.78193.38195.76195.76311
Mar 13, 2025198.44198.90194.16194.16194.16204
Mar 12, 2025202.00203.40197.72199.00199.00508
Mar 11, 2025208.95208.95199.30202.85202.85810
Mar 10, 2025219.35219.45207.85207.85207.85426
Mar 7, 2025216.90216.90215.80216.35216.35246
Mar 6, 2025217.95218.25217.00217.45217.45424
Mar 5, 2025223.35223.35213.75217.35217.35578
Mar 4, 2025228.00228.00226.50226.80226.80141
Mar 3, 2025232.80232.80229.90231.40231.4050
Feb 28, 2025228.85228.90227.45227.45227.4551
Feb 27, 2025229.60230.50229.60229.60229.6053
Feb 26, 2025235.25235.25231.55231.55231.55360
Feb 25, 2025236.55236.55235.25235.25235.25235
Feb 24, 2025233.95236.70232.00236.70236.7092
Feb 21, 2025234.25234.75234.25234.75234.7575
Feb 20, 2025234.25234.25233.80234.00234.00130
Feb 19, 2025234.20235.00234.20235.00235.0024
Feb 18, 2025234.20234.20232.80233.25233.2522
Feb 17, 2025232.25233.15232.25232.35232.351,085
Feb 14, 2025231.40231.65229.85231.65231.6510
Feb 13, 2025227.15231.80226.50231.80231.801,295
Feb 12, 2025224.80224.80224.15224.30224.3081
Feb 11, 2025220.30226.35219.85226.35226.3594
Feb 10, 2025 0.22 Dividend
Feb 10, 2025220.20222.70220.20222.70222.7026
Feb 7, 2025224.55225.15221.75221.75221.50813
Feb 6, 2025223.80224.15223.80224.15223.906
Feb 5, 2025223.60223.60219.00221.55221.3042
Feb 4, 2025220.45223.95219.40223.95223.70448
Feb 3, 2025224.25226.50220.00220.55220.30581
Jan 31, 2025234.80236.60226.00226.00225.7578
Jan 30, 2025229.95229.95228.50229.15228.8946
Jan 29, 2025229.00229.00225.75226.75226.49531
Jan 28, 2025220.15229.15219.75229.05228.7960
Jan 27, 2025208.70221.00208.50218.30218.05514
Jan 24, 2025213.65215.00211.85211.95211.71556
Jan 23, 2025214.95214.95214.95214.95214.7125
Jan 22, 2025213.75213.75212.50213.60213.36389
Jan 21, 2025219.60219.70211.30212.60212.361,127
Jan 20, 2025223.55224.15222.45222.65222.40340
Jan 17, 2025222.35224.60222.25223.60223.35378
Jan 16, 2025232.50232.95222.00222.00221.75494
Jan 15, 2025227.05231.05227.05231.05230.7910
Jan 14, 2025229.25229.85229.25229.85229.591
Jan 13, 2025231.00231.00226.20228.55228.29111
Jan 10, 2025235.65235.65229.50229.50229.24145
Jan 9, 2025235.20235.70235.05235.70235.4369
Jan 8, 2025234.20235.10234.05235.00234.74233
Jan 7, 2025235.40235.70233.00235.70235.4337
Jan 6, 2025236.25236.25236.25236.25235.9816
Jan 3, 2025237.65237.65235.55235.95235.6814
Jan 2, 2025242.50242.80238.35238.35238.08323
Dec 30, 2024244.30244.60243.70243.75243.48265
Dec 27, 2024248.55248.55246.00246.00245.7265
Dec 23, 2024245.05245.60245.00245.00244.72711
Dec 20, 2024239.65241.15238.75241.15240.8853
Dec 19, 2024238.05242.40237.55242.40242.13240
Dec 18, 2024241.25242.25241.25242.25241.98298
Dec 17, 2024238.95241.50238.95241.50241.2329
Dec 16, 2024236.15237.60236.15237.60237.3321
Dec 13, 2024236.45236.45236.15236.15235.8840
Dec 12, 2024234.90236.45234.50236.45236.18203
Dec 11, 2024235.05237.95235.05236.35236.08246
Dec 10, 2024233.60235.35233.60234.40234.1413,053
Dec 9, 2024229.80233.45229.30233.45233.199,050
Dec 6, 2024229.60230.55229.60230.05229.7917
Dec 5, 2024230.25230.80229.30229.30229.044,867
Dec 4, 2024231.00231.60229.35230.00229.7413,608
Dec 3, 2024228.75229.55227.90229.45229.199,159
Dec 2, 2024225.15228.85225.15228.85228.59403
Nov 29, 2024222.80224.50222.15224.50224.2576
Nov 28, 2024222.90224.00222.90224.00223.752
Nov 27, 2024224.20224.20222.00222.25222.004,511
Nov 26, 2024221.45224.10221.30224.10223.8540
Nov 25, 2024220.25221.15220.25220.85220.60190
Nov 22, 2024218.10220.45218.10220.45220.209,120
Nov 21, 2024216.65219.05216.60219.05218.8018,435
Nov 20, 2024215.95216.35215.95216.35216.1159
Nov 19, 2024215.50216.65213.65215.95215.71107
Nov 18, 2024214.45214.50213.15214.50214.26245
Nov 15, 2024214.65214.95213.65213.65213.41772
Nov 14, 2024213.20213.60212.45213.50213.2679
Nov 13, 2024211.10214.10210.20213.80213.5619
Nov 12, 2024210.30211.45210.30211.45211.2159
Nov 11, 2024212.00212.05209.45209.45209.2148
Nov 8, 2024 0.22 Dividend
Nov 8, 2024211.20212.60210.90212.15211.91756
Nov 7, 2024207.75207.80207.20207.80207.3253
Nov 6, 2024210.80210.80208.80209.35208.8611
Nov 5, 2024204.15204.30203.40203.95203.47123
Nov 4, 2024204.15204.15203.30203.30202.8384
Nov 1, 2024204.05205.85204.05205.85205.3730
Oct 31, 2024211.80211.80203.65203.65203.181,225
Oct 30, 2024214.95215.00212.25212.25211.76164
Oct 29, 2024215.40215.40215.10215.15214.65149
Oct 28, 2024215.25215.30214.50215.15214.65965
Oct 25, 2024212.00215.35210.55215.35214.8558
Oct 24, 2024214.20214.20212.95212.95212.4585
Oct 23, 2024218.15218.15217.55217.55217.0456
Oct 22, 2024218.40218.40216.30216.30215.8047
Oct 21, 2024216.20218.50215.90218.50217.9914
Oct 18, 2024214.85216.70214.85216.55216.0531
Oct 17, 2024213.25215.00213.25215.00214.5010
Oct 16, 2024215.30215.30211.75212.10211.6128
Oct 15, 2024212.30216.05211.55216.05215.55525
Oct 14, 2024207.90211.65207.90211.65211.16460
Oct 11, 2024209.50209.55208.00208.00207.5234
Oct 10, 2024209.80209.80207.85209.50209.01217
Oct 9, 2024205.20209.80205.20209.80209.311
Oct 8, 2024201.95205.20201.95205.20204.721
Oct 7, 2024205.20205.20202.70202.70202.23167
Oct 4, 2024204.85204.85204.85204.85204.37-
Oct 3, 2024204.75204.75202.95202.95202.484
Oct 2, 2024203.35204.00203.35204.00203.522
Oct 1, 2024208.95209.10202.90202.90202.4360
Sep 30, 2024203.45208.45203.45208.45207.961,217
Sep 27, 2024204.15204.30203.55203.55203.0849
Sep 26, 2024203.65204.80203.65204.25203.7734
Sep 25, 2024202.75202.75200.80200.80200.33306
Sep 24, 2024203.85203.85203.00203.00202.534
Sep 23, 2024204.40204.40204.40204.40203.9212
Sep 20, 2024204.70205.80203.50205.80205.32234
Sep 19, 2024200.35204.90200.35204.90204.42102
Sep 18, 2024195.02195.02193.76193.76193.31516
Sep 17, 2024194.38194.46194.30194.36193.9157
Sep 16, 2024199.94199.94193.68193.68193.23180
Sep 13, 2024201.05201.55200.85200.85200.3815
Sep 12, 2024201.85201.85200.90201.75201.28500
Sep 11, 2024197.58201.25197.58201.25200.7815
Sep 10, 2024199.00200.60197.78200.60200.131,107
Sep 9, 2024200.05201.85200.05201.25200.7810
Sep 6, 2024200.05200.65199.80199.80199.3330
Sep 5, 2024198.72202.20197.94201.00200.53160
Sep 4, 2024199.06199.06198.50198.50198.0438
Sep 3, 2024207.30207.30203.90203.90203.4377
Sep 2, 2024206.95207.55206.75207.55207.07122
Aug 30, 2024208.40208.40208.15208.15207.6747
Aug 29, 2024203.95207.55203.95207.55207.0741
Aug 28, 2024204.05204.35204.05204.35203.872
Aug 27, 2024202.30202.45202.30202.45201.9833
Aug 26, 2024202.95203.35201.45201.45200.98114
Aug 23, 2024202.85202.85201.80201.80201.3311
Aug 22, 2024203.25203.55203.25203.55203.0819
Aug 21, 2024204.15204.15203.75203.75203.2825
Aug 20, 2024203.80204.15203.55204.15203.6716
Aug 19, 2024204.75204.80202.20203.10202.63485
Aug 16, 2024205.05205.30204.15204.15203.676
Aug 15, 2024201.55202.35201.55201.80201.3310
Aug 14, 2024201.35202.15199.74201.15200.68447
Aug 13, 2024199.64202.30199.64202.30201.8353
Aug 12, 2024 0.22 Dividend
Aug 12, 2024198.72200.10198.42199.64199.1843
Aug 9, 2024195.50197.08193.80196.94196.23253
Aug 8, 2024191.38195.50191.38195.50194.8090
Aug 7, 2024190.32194.66190.32191.68190.99312
Aug 6, 2024194.16194.16184.64189.50188.82417
Aug 5, 2024180.00193.40179.48192.32191.632,120
Aug 2, 2024201.60202.65197.90198.06197.3510
Aug 1, 2024206.95208.00202.80202.80202.0763
Jul 31, 2024202.40203.50202.40203.00202.271,212
Jul 30, 2024201.25202.25200.35200.35199.6320
Jul 29, 2024201.75201.75200.35200.35199.635
Jul 26, 2024200.85202.60200.85202.60201.8732
Jul 25, 2024200.95200.95198.46198.46197.75271
Jul 24, 2024206.20207.35201.75201.75201.0299
Jul 23, 2024206.10208.50205.70207.00206.26402
Jul 22, 2024206.50208.30206.40206.40205.6634
Jul 19, 2024206.65208.00206.05206.05205.31204
Jul 18, 2024209.60211.50204.85206.45205.71391
Jul 17, 2024214.85214.85208.20209.20208.451,617
Jul 16, 2024216.75216.75215.55215.55214.77551
Jul 15, 2024211.85215.90211.85214.85214.08154
Jul 12, 2024209.25210.90209.25210.90210.14231
Jul 11, 2024214.55214.55207.70209.65208.90688
Jul 10, 2024211.45214.20211.45214.20213.4353
Jul 9, 2024210.55211.25210.00211.25210.4983
Jul 8, 2024208.85210.15208.30208.95208.20615
Jul 5, 2024204.60207.90204.45207.90207.15396
Jul 4, 2024204.95204.95204.60204.60203.8650
Jul 3, 2024204.55205.10204.00205.10204.36124
Jul 2, 2024201.35204.40201.35204.40203.67292
Jul 1, 2024196.88200.70196.86200.70199.9836
Jun 28, 2024200.60200.60200.60200.60199.88-
Jun 27, 2024199.08199.44198.68198.68197.9751
Jun 26, 2024195.78201.00195.78199.98199.26325
Jun 25, 2024195.08196.12194.72196.12195.41594
Jun 24, 2024193.98196.12192.92195.48194.78400
Jun 21, 2024195.32197.90195.00195.00194.30541
Jun 20, 2024199.76200.20195.22195.22194.52432
Jun 19, 2024199.54200.10199.54199.90199.18147
Jun 18, 2024202.10203.20199.02199.30198.5899
Jun 17, 2024198.78201.60198.56201.60200.88200
Jun 14, 2024199.44200.55197.86197.86197.15172
Jun 13, 2024198.30199.28197.62199.28198.56176
Jun 12, 2024191.24203.20190.30199.66198.941,506
Jun 11, 2024178.66192.34178.54192.34191.65588
Jun 10, 2024182.84183.86179.32179.96179.31260
Jun 7, 2024178.78182.00178.78181.18180.53322
Jun 6, 2024179.64180.40179.64179.88179.23161
Jun 5, 2024179.10180.34179.10180.34179.69201
Jun 4, 2024177.64179.10177.64179.10178.465
Jun 3, 2024177.20178.34177.20177.64177.00154
May 31, 2024176.46176.52175.70175.70175.07520
May 30, 2024175.74176.30175.74176.30175.6781
May 29, 2024174.70177.60174.70177.60176.96131
May 28, 2024174.62178.58174.62174.70174.07383
May 27, 2024174.34175.00174.34174.40173.7730
May 24, 2024173.06173.50172.98173.50172.8814
May 23, 2024176.12176.34175.82175.82175.191,648
May 22, 2024177.30177.92175.76175.76175.1367
May 21, 2024176.08177.36175.52177.36176.72369
May 20, 2024174.00176.18174.00176.16175.53606
May 17, 2024174.78175.48174.50174.50173.87551
May 16, 2024174.42175.12174.42174.78174.15637
May 15, 2024172.86175.08172.86175.08174.45130
May 14, 2024172.32173.32172.32172.64172.02111
May 13, 2024170.30173.20170.30173.20172.581,111
May 10, 2024 0.22 Dividend
May 10, 2024171.06171.36169.46169.46168.85112
May 9, 2024169.76171.06169.76171.06170.2013
May 8, 2024169.66170.60169.66170.60169.7410
May 7, 2024169.54170.04168.60168.60167.75111
May 6, 2024168.56170.16167.60168.54167.69297
May 3, 2024169.78172.30169.42172.30171.431,246
May 2, 2024159.00160.88159.00160.72159.91915
Apr 30, 2024162.06163.12162.06162.98162.1637
Apr 29, 2024159.48163.00159.48161.80160.9888
Apr 26, 2024158.50158.88158.46158.46157.66164
Apr 25, 2024157.30157.54157.30157.54156.7425
Apr 24, 2024156.52157.98155.96157.98157.1867
Apr 23, 2024156.48156.48154.86155.78154.99683
Apr 22, 2024155.72156.68155.44156.68155.89137
Apr 19, 2024155.00156.48154.30154.30153.52250
Apr 18, 2024157.98157.98157.80157.80157.00110
Apr 17, 2024159.98159.98159.54159.68158.87333
Apr 16, 2024162.30162.38161.88162.38161.56130
Apr 15, 2024165.12165.12164.54164.64163.81253
Apr 12, 2024163.90165.44163.58165.44164.60205
Apr 11, 2024156.28163.08156.28163.08162.2630