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

Stuttgart - Delayed Quote EUR

Apple Inc (APC.SG)

181.16
-5.14
(-2.76%)
At close: May 2 at 9:52:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025183.00183.40178.00181.16181.163,632
Apr 30, 2025185.28186.30181.98186.30186.301,913
Apr 29, 2025184.62186.06183.42185.60185.60856
Apr 28, 2025183.50185.24182.54184.34184.342,057
Apr 25, 2025183.56184.34181.28182.96182.961,240
Apr 24, 2025179.40183.00177.52183.00183.001,611
Apr 23, 2025179.86182.94178.80180.02180.022,619
Apr 22, 2025167.64175.40167.64173.58173.583,212
Apr 17, 2025172.68174.80171.64173.02173.021,334
Apr 16, 2025174.52178.06168.92169.80169.802,370
Apr 15, 2025178.18180.10176.74179.12179.121,997
Apr 14, 2025185.54186.86177.70180.26180.2615,152
Apr 11, 2025171.88175.68164.42174.54174.542,617
Apr 10, 2025180.40180.40163.88170.42170.425,653
Apr 9, 2025154.60182.22152.80182.04182.049,013
Apr 8, 2025166.64174.38154.84157.86157.8611,278
Apr 7, 2025159.62175.70155.10164.60164.6025,219
Apr 4, 2025182.98184.26171.26172.04172.049,087
Apr 3, 2025192.70192.70182.80183.04183.045,171
Apr 2, 2025206.25207.15204.45206.50206.502,143
Apr 1, 2025204.60206.40203.70205.95205.95572
Mar 31, 2025199.12205.00198.56205.00205.003,697
Mar 28, 2025207.20207.20201.60202.30202.301,121
Mar 27, 2025205.95208.25204.95207.00207.00830
Mar 26, 2025207.95208.60205.75205.80205.801,861
Mar 25, 2025204.50207.20203.75207.20207.201,339
Mar 24, 2025202.70204.60202.70204.60204.603,320
Mar 21, 2025197.38201.95194.14201.30201.301,289
Mar 20, 2025198.40200.65195.96195.96195.96774
Mar 19, 2025194.52200.10194.52197.68197.681,148
Mar 18, 2025195.74196.78193.68194.76194.761,809
Mar 17, 2025194.92197.00193.58197.00197.002,465
Mar 14, 2025194.34196.40193.18196.16196.164,191
Mar 13, 2025198.12199.70192.32193.26193.264,026
Mar 12, 2025202.10204.00197.12199.56199.564,813
Mar 11, 2025208.50208.85199.08201.80201.807,658
Mar 10, 2025219.00219.15207.25209.25209.2511,809
Mar 7, 2025216.25222.50215.60222.50222.502,842
Mar 6, 2025218.05218.95215.85217.85217.851,077
Mar 5, 2025223.40223.40213.35218.30218.302,199
Mar 4, 2025228.05228.05221.35222.55222.554,284
Mar 3, 2025232.50232.75227.15227.15227.151,883
Feb 28, 2025228.45230.70225.95230.30230.302,898
Feb 27, 2025229.50232.35228.35228.85228.855,786
Feb 26, 2025234.65235.25228.55228.55228.551,161
Feb 25, 2025236.25236.60233.10235.45235.452,062
Feb 24, 2025233.85236.70231.80236.45236.45646
Feb 21, 2025234.30237.40234.25234.80234.80441
Feb 20, 2025234.00234.85233.35233.90233.90503
Feb 19, 2025234.10235.60233.90234.90234.90927
Feb 18, 2025234.30234.60232.35233.80233.801,033
Feb 17, 2025232.25233.65231.05232.55232.551,600
Feb 14, 2025231.05232.70229.25232.35232.351,821
Feb 13, 2025227.60232.00225.95230.65230.651,834
Feb 12, 2025224.25227.50223.30227.50227.50722
Feb 11, 2025219.90227.15219.35224.70224.701,297
Feb 10, 2025 0.221175 Dividend
Feb 10, 2025220.95223.00220.65220.70220.70620
Feb 7, 2025224.55224.55220.35220.35220.101,923
Feb 6, 2025223.90224.80222.60223.85223.60455
Feb 5, 2025223.25223.25217.15222.80222.556,436
Feb 4, 2025220.10223.80219.15223.80223.551,823
Feb 3, 2025224.00226.35219.20221.85221.603,432
Jan 31, 2025235.00238.70225.35227.45227.193,885
Jan 30, 2025229.75230.25228.10229.75229.492,526
Jan 29, 2025229.30230.00224.80230.00229.7413,941
Jan 28, 2025219.95230.00219.25228.85228.59935
Jan 27, 2025209.00220.90208.30219.15218.905,075
Jan 24, 2025213.50216.00211.75212.40212.161,183
Jan 23, 2025214.35217.80213.55213.80213.561,576
Jan 22, 2025213.60214.95211.80214.95214.715,277
Jan 21, 2025219.00219.70210.50212.65212.4121,538
Jan 20, 2025223.60224.10221.90222.10221.8513,634
Jan 17, 2025222.15225.35222.10223.35223.104,208
Jan 16, 2025233.00234.40222.15222.15221.901,882
Jan 15, 2025226.65231.00226.65230.95230.691,815
Jan 14, 2025230.05230.05223.05226.00225.741,924
Jan 13, 2025231.00231.00225.90228.85228.592,212
Jan 10, 2025235.55235.65227.95231.55231.292,261
Jan 9, 2025235.30236.35234.85235.50235.231,240
Jan 8, 2025234.75236.20234.00234.50234.23877
Jan 7, 2025234.95236.10232.55234.15233.88956
Jan 6, 2025236.05237.10234.65235.70235.431,018
Jan 3, 2025237.50237.50235.45235.55235.282,652
Jan 2, 2025242.20243.25236.10236.90236.633,225
Dec 30, 2024244.15244.90242.30242.30242.031,279
Dec 27, 2024248.55248.65243.85245.15244.872,040
Dec 23, 2024244.90245.80243.95245.00244.721,966
Dec 20, 2024239.35243.50236.95243.50243.2210,000
Dec 19, 2024238.10242.35237.70241.45241.184,133
Dec 18, 2024241.30243.20239.75240.00239.732,813
Dec 17, 2024236.15241.15235.90240.85240.58775
Dec 16, 2024236.15239.05235.90238.40238.133,741
Dec 13, 2024235.95237.15234.75236.35236.082,898
Dec 12, 2024234.55237.15234.00236.90236.631,840
Dec 11, 2024234.95238.90234.95235.00234.735,479
Dec 10, 2024234.10235.70233.35235.25234.981,743
Dec 9, 2024229.90233.55228.95233.40233.141,354
Dec 6, 2024229.70231.30229.00230.30230.041,533
Dec 5, 2024230.55231.10229.40229.45229.194,794
Dec 4, 2024230.85232.20229.55231.15230.891,313
Dec 3, 2024228.60230.65227.10230.65230.392,661
Dec 2, 2024224.85229.85224.85228.10227.841,198
Nov 29, 2024222.55225.00221.95224.35224.10754
Nov 28, 2024223.15223.85223.15223.15222.90746
Nov 27, 2024224.25224.45220.95222.25222.00930
Nov 26, 2024221.75224.45220.85224.05223.804,156
Nov 25, 2024219.75222.00218.90218.90218.651,891
Nov 22, 2024218.35221.10218.35220.15219.902,283
Nov 21, 2024216.40219.00215.00218.35218.101,789
Nov 20, 2024215.60218.00215.15217.00216.752,427
Nov 19, 2024215.45217.15213.80215.55215.31821
Nov 18, 2024214.30216.80212.80216.00215.751,652
Nov 15, 2024214.80215.20212.90213.80213.56750
Nov 14, 2024213.05216.70212.95216.25216.001,460
Nov 13, 2024210.55214.30210.00213.05212.811,901
Nov 12, 2024210.10212.75210.05211.55211.311,741
Nov 11, 2024212.05212.80208.25209.85209.611,767
Nov 8, 2024 0.221175 Dividend
Nov 8, 2024211.05212.50210.60211.65211.412,303
Nov 7, 2024207.15210.70207.05210.65210.161,495
Nov 6, 2024211.40211.95207.90207.95207.472,048
Nov 5, 2024203.80204.50202.95204.10203.631,402
Nov 4, 2024203.60204.65202.10204.60204.131,515
Nov 1, 2024204.45206.70203.85205.55205.071,162
Oct 31, 2024211.75211.75203.55203.55203.081,531
Oct 30, 2024215.05215.30211.60212.35211.862,449
Oct 29, 2024215.65216.70214.60214.60214.10275
Oct 28, 2024215.50216.80214.35215.90215.401,900
Oct 25, 2024211.40215.40210.25214.30213.80607
Oct 24, 2024213.90214.70212.05213.00212.511,429
Oct 23, 2024217.45218.10211.55213.70213.201,258
Oct 22, 2024218.25218.40215.50218.40217.891,542
Oct 21, 2024216.00218.75215.40218.15217.64997
Oct 18, 2024215.55218.10215.55216.45215.952,299
Oct 17, 2024213.10215.15213.00214.20213.70557
Oct 16, 2024215.05215.45211.60213.05212.56906
Oct 15, 2024212.05217.10211.20214.55214.053,841
Oct 14, 2024208.20212.20208.10212.00211.511,826
Oct 11, 2024209.30209.60208.15208.95208.47696
Oct 10, 2024209.55209.75208.05209.40208.911,579
Oct 9, 2024204.90209.80204.90209.80209.311,717
Oct 8, 2024202.00205.05201.85205.05204.57888
Oct 7, 2024205.00205.45201.70201.70201.23459
Oct 4, 2024204.85205.80204.35205.35204.87915
Oct 3, 2024204.75204.80202.55203.10202.63101
Oct 2, 2024203.35205.25202.10205.20204.72834
Oct 1, 2024208.85210.55202.85204.40203.932,695
Sep 30, 2024203.05208.40203.05207.75207.27706
Sep 27, 2024203.75205.00203.25203.85203.38565
Sep 26, 2024203.65205.00202.95203.35202.882,233
Sep 25, 2024202.60202.85200.95202.50202.03500
Sep 24, 2024203.80205.00203.15203.20202.73738
Sep 23, 2024204.40206.10202.95203.70203.232,175
Sep 20, 2024204.30208.20203.65205.00204.521,066
Sep 19, 2024200.35206.45200.35204.80204.321,521
Sep 18, 2024195.24199.18193.64198.88198.421,005
Sep 17, 2024194.20195.02193.90194.42193.971,364
Sep 16, 2024199.94199.94192.64194.50194.055,418
Sep 13, 2024201.00202.15200.50201.05200.58921
Sep 12, 2024201.85202.70200.80201.40200.931,493
Sep 11, 2024197.74201.90197.74201.90201.43310
Sep 10, 2024199.00200.45196.98200.30199.84999
Sep 9, 2024200.05201.80196.82199.70199.241,443
Sep 6, 2024199.94202.95198.46199.52199.063,515
Sep 5, 2024198.68203.30198.16199.92199.46436
Sep 4, 2024199.02200.20196.54199.50199.041,855
Sep 3, 2024207.40207.50201.00201.50201.037,568
Sep 2, 2024207.35207.95206.35207.35206.871,696
Aug 30, 2024208.40208.95206.25206.25205.772,380
Aug 29, 2024204.95210.20203.40207.25206.772,243
Aug 28, 2024204.15206.55203.80204.55204.08483
Aug 27, 2024202.95204.60202.35204.05203.58730
Aug 26, 2024202.95203.60200.55202.90202.43828
Aug 23, 2024203.00203.90201.05202.30201.83950
Aug 22, 2024203.25205.00201.75202.30201.832,360
Aug 21, 2024204.05204.65202.35202.35201.88482
Aug 20, 2024203.80204.35203.55204.15203.68462
Aug 19, 2024203.60204.90202.20203.05202.581,514
Aug 16, 2024205.05205.80203.50205.05204.571,237
Aug 15, 2024202.05205.10201.50204.95204.471,072
Aug 14, 2024200.95202.00200.10200.65200.181,433
Aug 13, 2024199.22202.30199.22201.35200.881,349
Aug 12, 2024 0.221175 Dividend
Aug 12, 2024197.96200.30197.96198.24197.783,748
Aug 9, 2024195.12198.10193.72198.10197.39907
Aug 8, 2024191.46196.00190.68195.06194.361,008
Aug 7, 2024189.78195.14189.78192.68191.993,274
Aug 6, 2024195.00195.00184.32188.96188.287,898
Aug 5, 2024181.00194.50178.88190.22189.5426,503
Aug 2, 2024201.65206.10197.06204.00203.272,117
Aug 1, 2024206.95208.05201.90202.10201.381,577
Jul 31, 2024202.40206.15202.40205.50204.761,580
Jul 30, 2024201.55203.75200.00203.00202.27636
Jul 29, 2024201.85202.35200.55201.85201.13736
Jul 26, 2024201.25202.55199.44200.70199.98949
Jul 25, 2024200.55202.90198.52202.15201.431,434
Jul 24, 2024206.05207.60200.15201.40200.686,248
Jul 23, 2024206.00208.95205.20207.45206.712,056
Jul 22, 2024206.80209.00204.95206.65205.912,536
Jul 19, 2024206.60207.85204.15205.65204.911,934
Jul 18, 2024209.80212.05203.85206.20205.465,238
Jul 17, 2024214.85214.85207.95209.30208.553,482
Jul 16, 2024216.80216.80214.15215.25214.482,417
Jul 15, 2024211.90216.30211.90215.00214.235,254
Jul 12, 2024209.30213.20209.20212.75211.991,850
Jul 11, 2024214.35214.80208.15210.05209.303,430
Jul 10, 2024211.45215.05211.25215.05214.282,324
Jul 9, 2024210.65211.50210.20211.25210.492,595
Jul 8, 2024209.55210.40206.95210.40209.656,125
Jul 5, 2024204.40208.00204.35207.75207.012,911
Jul 4, 2024204.95204.95204.15204.15203.422,097
Jul 3, 2024204.15205.00202.70204.95204.221,047
Jul 2, 2024201.80205.10201.05204.65203.921,121
Jul 1, 2024196.88202.60195.68201.80201.083,324
Jun 28, 2024200.40202.00199.26199.54198.831,199
Jun 27, 2024198.74200.30198.70199.12198.411,980
Jun 26, 2024195.78200.60195.78200.60199.882,930
Jun 25, 2024195.06196.86194.74195.16194.463,223
Jun 24, 2024193.72197.72192.80194.00193.313,196
Jun 21, 2024196.00198.08194.32194.32193.621,434
Jun 20, 2024199.86200.65195.50195.56194.863,209
Jun 19, 2024199.46200.45199.02199.72199.011,183
Jun 18, 2024202.35203.60198.44200.10199.384,083
Jun 17, 2024198.78203.65198.78201.40200.683,640
Jun 14, 2024199.76201.00197.60198.40197.693,952
Jun 13, 2024198.12200.50197.24198.98198.275,994
Jun 12, 2024192.46203.55190.28197.92197.2110,873
Jun 11, 2024178.38192.10178.38192.10191.414,729
Jun 10, 2024183.00184.04178.96179.30178.666,018
Jun 7, 2024178.54182.10178.54182.10181.451,185
Jun 6, 2024179.68180.28178.40178.40177.761,099
Jun 5, 2024179.32181.06179.06180.12179.484,788
Jun 4, 2024177.90179.20177.64179.20178.563,606
Jun 3, 2024177.20179.12177.20177.22176.591,329
May 31, 2024176.52177.24175.52177.24176.611,061
May 30, 2024175.40177.16175.40176.74176.11629
May 29, 2024174.54177.48174.52175.90175.271,004
May 28, 2024174.62179.04174.36174.36173.742,712
May 27, 2024174.50175.00174.18174.98174.351,730
May 24, 2024173.08175.58172.92175.28174.65691
May 23, 2024176.02176.52172.90172.90172.283,030
May 22, 2024177.44177.82176.30176.38175.753,822
May 21, 2024176.28177.48175.48177.48176.841,163
May 20, 2024174.32176.30173.52176.16175.531,197
May 17, 2024174.58175.44174.52174.58173.96554
May 16, 2024174.78175.50174.46174.68174.052,798
May 15, 2024172.84175.14172.82174.58173.96833
May 14, 2024172.52173.44172.40173.44172.822,273
May 13, 2024170.50173.18170.50173.14172.523,869
May 10, 2024 0.221175 Dividend
May 10, 2024171.86171.86169.28169.72169.111,250
May 9, 2024169.62171.28169.62171.26170.401,926
May 8, 2024169.66170.98169.22170.24169.38415
May 7, 2024169.22171.20168.90169.50168.652,486
May 6, 2024168.52170.08167.52168.76167.918,312
May 3, 2024170.46172.64169.28171.72170.868,180
May 2, 2024158.90161.28158.90161.28160.471,845
Waiting for permission
Allow microphone access to enable voice search

Try again.