Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Apple Inc. (APCD.XC)

Compare
216.25
0.00
(0.00%)
As of March 7 at 1:33:48 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025216.80216.25216.25216.25216.25175
Mar 6, 2025217.10217.10217.10217.10217.1020
Mar 5, 2025221.10221.10221.10221.10221.1087
Mar 4, 2025227.10227.10226.00226.05226.05200
Mar 3, 2025230.45230.45230.45230.45230.45-
Feb 28, 2025230.45230.45230.45230.45230.45-
Feb 27, 2025230.45230.45230.45230.45230.4520
Feb 26, 2025234.75234.75230.90230.90230.90110
Feb 25, 2025235.50235.50235.50235.50235.501
Feb 24, 2025234.20234.20234.20234.20234.20-
Feb 21, 2025234.20234.20234.20234.20234.20-
Feb 20, 2025234.20234.20234.20234.20234.20-
Feb 19, 2025234.30234.30234.20234.20234.2022
Feb 18, 2025233.05233.05233.05233.05233.0528
Feb 17, 2025230.45230.45230.45230.45230.45-
Feb 14, 2025231.05231.05230.45230.45230.4521
Feb 13, 2025227.45228.00226.65226.65226.65300
Feb 12, 2025224.40224.40224.40224.40224.4020
Feb 11, 2025221.15221.15221.15221.15221.15-
Feb 10, 2025 0.23 Dividend
Feb 10, 2025221.70221.70221.15221.15221.1568
Feb 7, 2025224.50224.50224.50224.50224.25-
Feb 6, 2025224.50224.50224.50224.50224.25-
Feb 5, 2025224.50224.50224.50224.50224.25-
Feb 4, 2025224.50224.50224.50224.50224.25-
Feb 3, 2025226.55226.55224.50224.50224.2577
Jan 31, 2025234.95237.30234.95237.30237.04240
Jan 30, 2025230.30230.30228.60228.60228.3561
Jan 29, 2025228.60228.60224.95224.95224.7052
Jan 28, 2025221.20221.20220.20220.20219.95111
Jan 27, 2025208.60209.45208.35209.45209.22280
Jan 24, 2025212.90214.45212.20212.20211.9680
Jan 23, 2025214.10214.10214.10214.10213.8620
Jan 22, 2025213.30213.90212.50213.90213.66232
Jan 21, 2025218.65219.65215.60215.60215.36681
Jan 20, 2025222.30222.30221.90222.30222.05100
Jan 17, 2025224.20224.20224.20224.20223.95-
Jan 16, 2025234.00234.00224.20224.20223.95213
Jan 15, 2025228.25228.25228.25228.25228.0020
Jan 14, 2025230.35230.35229.45229.45229.1950
Jan 13, 2025230.25230.25229.15229.15228.8925
Jan 10, 2025235.40235.40235.40235.40235.147
Jan 9, 2025235.85235.85235.85235.85235.59-
Jan 8, 2025235.85235.85235.85235.85235.59-
Jan 7, 2025234.30235.85232.95235.85235.5974
Jan 6, 2025235.90237.05234.50234.50234.24142
Jan 3, 2025236.30236.95235.65235.65235.3998
Jan 2, 2025242.65242.90238.60238.60238.3397
Dec 31, 2024242.50242.50242.50242.50242.23-
Dec 30, 2024243.80243.80242.50242.50242.2347
Dec 27, 2024247.70248.65247.70248.00247.72122
Dec 24, 2024237.90237.90237.90237.90237.64-
Dec 23, 2024237.90237.90237.90237.90237.64-
Dec 20, 2024237.90237.90237.90237.90237.64-
Dec 19, 2024238.30238.30237.90237.90237.64330
Dec 18, 2024241.60241.60241.60241.60241.3310
Dec 17, 2024230.20230.20230.20230.20229.94-
Dec 16, 2024230.20230.20230.20230.20229.94-
Dec 13, 2024230.20230.20230.20230.20229.94-
Dec 12, 2024230.20230.20230.20230.20229.94-
Dec 11, 2024230.20230.20230.20230.20229.94-
Dec 10, 2024230.20230.20230.20230.20229.94-
Dec 9, 2024230.20230.20230.20230.20229.9446
Dec 6, 2024219.30219.30219.30219.30219.06-
Dec 5, 2024219.30219.30219.30219.30219.06-
Dec 4, 2024219.30219.30219.30219.30219.06-
Dec 3, 2024219.30219.30219.30219.30219.06-
Dec 2, 2024219.30219.30219.30219.30219.06-
Nov 29, 2024219.30219.30219.30219.30219.06-
Nov 28, 2024219.30219.30219.30219.30219.06-
Nov 27, 2024219.30219.30219.30219.30219.06-
Nov 26, 2024219.30219.30219.30219.30219.06-
Nov 25, 2024219.30219.30219.30219.30219.06-
Nov 22, 2024219.30219.30219.30219.30219.0680
Nov 21, 2024218.15218.15217.95217.95217.7125
Nov 20, 2024215.60215.60215.60215.60215.3680
Nov 19, 2024215.90215.90215.90215.90215.6660
Nov 18, 2024212.90212.90212.90212.90212.6622
Nov 15, 2024212.80212.80212.80212.80212.56-
Nov 14, 2024212.80212.80212.80212.80212.56-
Nov 13, 2024212.80212.80212.80212.80212.56-
Nov 12, 2024212.80212.80212.80212.80212.56-
Nov 11, 2024212.80212.80212.80212.80212.5620
Nov 8, 2024 0.23 Dividend
Nov 8, 2024211.40211.40211.40211.40211.167
Nov 7, 2024205.85205.85205.85205.85205.37-
Nov 6, 2024205.85205.85205.85205.85205.37-
Nov 5, 2024205.85205.85205.85205.85205.37-
Nov 4, 2024205.85205.85205.85205.85205.37-
Nov 1, 2024205.85205.85205.85205.85205.3760
Oct 31, 2024211.00211.00211.00211.00210.51-
Oct 30, 2024211.00211.00211.00211.00210.51-
Oct 29, 2024211.00211.00211.00211.00210.51-
Oct 28, 2024211.00211.00211.00211.00210.51-
Oct 25, 2024211.90211.90210.45211.00210.51180
Oct 24, 2024214.45214.45214.25214.25213.75102
Oct 23, 2024217.85217.85217.60217.60217.09160
Oct 22, 2024215.75215.75215.75215.75215.25-
Oct 21, 2024215.75215.75215.75215.75215.2560
Oct 18, 2024215.65216.90215.65216.90216.40120
Oct 17, 2024214.90215.60214.00214.00213.50426
Oct 16, 2024215.55215.55214.50214.50214.0088
Oct 15, 2024212.60216.50212.60216.50216.00220
Oct 14, 2024209.45210.00209.45210.00209.51104
Oct 11, 2024209.10209.10209.10209.10208.61-
Oct 10, 2024209.50209.50209.10209.10208.6140
Oct 9, 2024205.70208.20205.60208.20207.72194
Oct 8, 2024202.20203.60202.15203.60203.13140
Oct 7, 2024204.75204.75203.95203.95203.48180
Oct 4, 2024204.70205.25204.30205.25204.77218
Oct 3, 2024204.65204.65204.65204.65204.1740
Oct 2, 2024204.10204.10202.60202.65202.18200
Oct 1, 2024207.50207.65203.00203.10202.63220
Sep 30, 2024204.30207.75204.25207.70207.2298
Sep 27, 2024204.05204.05204.05204.05203.5820
Sep 26, 2024204.40204.40203.75203.75203.2860
Sep 25, 2024201.95202.20201.05201.05200.58145
Sep 24, 2024203.95205.05203.95204.80204.3287
Sep 23, 2024205.00205.30205.00205.30204.82100
Sep 20, 2024203.85205.45203.85205.45204.97110
Sep 19, 2024200.15203.95200.15203.95203.48283
Sep 18, 2024193.84196.50193.84196.50196.0449
Sep 17, 2024194.78194.78193.44193.94193.49140
Sep 16, 2024199.28199.28195.08195.08194.63178
Sep 13, 2024201.10202.15201.10202.15201.68120
Sep 12, 2024202.25202.45201.85202.45201.98200
Sep 11, 2024198.74199.00198.74199.00198.5460
Sep 10, 2024198.80198.80197.70198.54198.0873
Sep 9, 2024197.60197.60197.60197.60197.1440
Sep 6, 2024199.20199.72198.84199.72199.26202
Sep 5, 2024199.10199.10198.50198.50198.0440
Sep 4, 2024199.76199.92199.76199.88199.41106
Sep 3, 2024205.65205.65205.65205.65205.172
Sep 2, 2024207.00207.00207.00207.00206.5240
Aug 30, 2024206.55206.55206.55206.55206.07-
Aug 29, 2024205.10206.55205.10206.55206.0780
Aug 28, 2024203.10203.10203.10203.10202.63-
Aug 27, 2024203.10203.10203.10203.10202.63-
Aug 23, 2024203.10203.10203.10203.10202.6380
Aug 22, 2024201.75201.75201.75201.75201.28-
Aug 21, 2024201.75201.75201.75201.75201.28-
Aug 20, 2024201.75201.75201.75201.75201.28-
Aug 19, 2024201.75201.75201.75201.75201.28-
Aug 16, 2024201.75201.75201.75201.75201.28-
Aug 15, 2024201.75201.75201.75201.75201.2820
Aug 14, 2024201.20201.60200.55201.60201.13300
Aug 13, 2024198.26198.26198.26198.26197.80-
Aug 12, 2024 0.23 Dividend
Aug 12, 2024198.12198.44198.02198.26197.8096
Aug 9, 2024200.85200.85200.85200.85200.13-
Aug 8, 2024200.85200.85200.85200.85200.13-
Aug 7, 2024200.85200.85200.85200.85200.13-
Aug 6, 2024200.85200.85200.85200.85200.13-
Aug 5, 2024200.85200.85200.85200.85200.13-
Aug 2, 2024200.30201.75198.88200.85200.13110
Aug 1, 2024206.75206.80206.75206.80206.06100
Jul 31, 2024201.55201.55201.55201.55200.83-
Jul 30, 2024201.55201.55201.55201.55200.83-
Jul 29, 2024201.60201.60201.55201.55200.83120
Jul 26, 2024199.80199.80199.80199.80199.09-
Jul 25, 2024199.88199.88199.80199.80199.0940
Jul 24, 2024203.70203.70203.70203.70202.9720
Jul 23, 2024205.40205.95205.40205.95205.22100
Jul 22, 2024208.65208.65208.60208.60207.8640
Jul 19, 2024205.90205.90205.90205.90205.1720
Jul 18, 2024217.20217.20217.20217.20216.42-
Jul 17, 2024217.20217.20217.20217.20216.42-
Jul 16, 2024215.85217.20215.85217.20216.4230
Jul 15, 2024214.50214.50214.10214.25213.49140
Jul 12, 2024214.55214.55214.55214.55213.78-
Jul 11, 2024214.55214.55214.55214.55213.7820
Jul 10, 2024209.60209.60209.60209.60208.85-
Jul 9, 2024209.60209.60209.60209.60208.85-
Jul 8, 2024209.60209.60209.60209.60208.8520
Jul 5, 2024204.95204.95204.70204.70203.9757
Jul 4, 2024204.45204.45204.45204.45203.729
Jul 3, 2024204.30204.30204.30204.30203.5720
Jul 2, 2024197.12197.12197.12197.12196.42-
Jul 1, 2024197.12197.12197.12197.12196.4280
Jun 28, 2024202.00202.15202.00202.15201.4340
Jun 27, 2024199.48199.48199.48199.48198.7780
Jun 26, 2024194.44194.44194.44194.44193.75-
Jun 25, 2024194.44194.44194.44194.44193.75-
Jun 24, 2024194.36194.44194.30194.44193.75220
Jun 21, 2024195.70196.10195.70196.10195.40134
Jun 20, 2024196.16196.16196.16196.16195.4680
Jun 19, 2024200.00200.00199.94199.94199.23100
Jun 18, 2024202.70202.80202.55202.75202.03337
Jun 17, 2024199.38199.38199.38199.38198.6720
Jun 14, 2024199.62200.25199.62199.78199.0780
Jun 13, 2024198.44199.00198.44198.60197.89100
Jun 12, 2024192.02200.45191.94200.45199.73178
Jun 11, 2024178.78178.82178.24178.24177.60117
Jun 10, 2024183.52183.86183.32183.86183.20216
Jun 7, 2024180.18180.18180.18180.18179.54-
Jun 6, 2024180.18180.18180.18180.18179.5425
Jun 5, 2024179.46179.46179.46179.46178.8220
Jun 4, 2024178.28178.28178.28178.28177.6425
Jun 3, 2024178.04178.04178.04178.04177.4050
May 31, 2024176.36176.36176.32176.34175.71186
May 30, 2024175.90175.90175.90175.90175.27-
May 29, 2024175.90175.90175.90175.90175.27-
May 28, 2024177.04177.64175.90175.90175.27164
May 24, 2024173.20173.26173.20173.26172.6450
May 23, 2024175.52175.52175.52175.52174.89-
May 22, 2024175.52175.52175.52175.52174.89-
May 21, 2024175.52175.52175.52175.52174.8925
May 20, 2024174.46174.46174.46174.46173.84100
May 17, 2024171.02171.02171.02171.02170.41-
May 16, 2024171.02171.02171.02171.02170.41-
May 15, 2024171.02171.02171.02171.02170.41-
May 14, 2024171.02171.02171.02171.02170.41-
May 13, 2024171.02171.02171.02171.02170.41-
May 10, 2024 0.23 Dividend
May 10, 2024171.02171.02171.02171.02170.41-
May 9, 2024171.02171.02171.02171.02170.16-
May 8, 2024171.02171.02171.02171.02170.16-
May 7, 2024171.02171.02171.02171.02170.16-
May 3, 2024169.60171.02169.52171.02170.16191
May 2, 2024159.38159.82159.38159.82159.0250
May 1, 2024162.98162.98162.98162.98162.16-
Apr 30, 2024162.40162.98162.18162.98162.1692
Apr 29, 2024159.74164.06159.74164.06163.24115
Apr 26, 2024158.56158.56158.28158.28157.48150
Apr 25, 2024155.70155.70155.70155.70154.92-
Apr 24, 2024155.70155.70155.70155.70154.92-
Apr 23, 2024154.46155.70154.46155.70154.92395
Apr 22, 2024155.54155.54155.54155.54154.7675
Apr 19, 2024154.66154.66154.66154.66153.8825
Apr 18, 2024157.54157.54157.54157.54156.7525
Apr 17, 2024159.12159.38159.10159.38158.5875
Apr 16, 2024162.32162.70159.56159.56158.76178
Apr 15, 2024165.28165.28164.38164.38163.5575
Apr 12, 2024163.54165.84163.54165.84165.01109
Apr 11, 2024156.28156.28156.28156.28155.496
Apr 10, 2024156.66156.66156.66156.66155.87-
Apr 9, 2024156.66156.66156.66156.66155.87-
Apr 8, 2024156.66156.66156.66156.66155.87-
Apr 5, 2024156.66156.66156.66156.66155.87-
Apr 4, 2024156.66156.66156.66156.66155.87-
Apr 3, 2024156.66156.66156.66156.66155.8725
Apr 2, 2024157.64157.64157.64157.64156.85-
Mar 28, 2024157.64157.64157.64157.64156.85-
Mar 27, 2024157.64157.64157.64157.64156.8525
Mar 26, 2024156.40156.40156.40156.40155.6150
Mar 25, 2024158.36158.36158.36158.36157.56-
Mar 22, 2024158.36158.36158.36158.36157.5655
Mar 21, 2024162.88162.88162.88162.88162.06-
Mar 20, 2024162.88162.88162.88162.88162.06-
Mar 19, 2024162.88162.88162.88162.88162.06-
Mar 18, 2024159.28162.88158.94162.88162.06225
Mar 15, 2024157.56157.56157.56157.56156.77-
Mar 14, 2024157.56157.56157.56157.56156.77-
Mar 13, 2024157.56157.56157.56157.56156.77-
Mar 12, 2024158.50158.50157.56157.56156.77150
Mar 11, 2024154.96154.96154.96154.96154.18-