U.S. Markets closed

Apple Inc. (APC.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
131.095+0.77 (+0.59%)
At close: 6:27PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017130.60131.12129.97131.10131.103,625
Jun 22, 2017130.80130.90129.98130.32130.323,943
Jun 21, 2017130.49130.81129.50130.29130.295,932
Jun 20, 2017131.90132.00130.41130.83130.838,379
Jun 19, 2017127.90131.50127.70131.46131.4611,771
Jun 16, 2017129.80129.80127.71127.73127.738,435
Jun 15, 2017128.90129.09127.75128.88128.888,379
Jun 14, 2017131.20131.60129.00129.23129.2310,713
Jun 13, 2017130.30131.44129.76130.52130.5225,155
Jun 12, 2017133.10133.50127.39128.19128.1959,096
Jun 09, 2017138.20139.00132.63133.96133.9617,124
Jun 08, 2017138.20138.99137.91138.44138.445,369
Jun 07, 2017137.50138.52137.20137.68137.6811,092
Jun 06, 2017136.95137.43136.17137.08137.089,096
Jun 05, 2017137.50137.50137.50137.50137.50-
Jun 02, 2017137.10137.50135.97137.50137.505,348
Jun 01, 2017135.95136.90135.77136.58136.584,822
May 31, 2017137.50137.65135.68135.93135.932,797
May 30, 2017138.30138.30137.00137.94137.946,040
May 29, 2017137.40137.80137.20137.70137.705,483
May 26, 2017137.20137.80136.84137.37137.374,630
May 25, 2017136.85137.37136.40137.37137.373,079
May 24, 2017137.60137.90136.79137.03137.036,735
May 23, 2017136.60138.14136.60136.99136.9911,319
May 22, 2017137.30137.45136.00136.82136.8210,964
May 19, 2017137.50137.74137.00137.08137.088,552
May 18, 2017135.30137.82134.30137.27137.2723,372
May 17, 2017139.40139.90134.82135.48135.4835,226
May 16, 2017141.30141.70139.84139.97139.9711,525
May 15, 2017143.00143.30141.32141.69141.697,889
May 12, 2017141.50143.17141.40142.87142.877,436
May 11, 2017140.50141.22140.07140.65140.6512,696
May 10, 2017140.90141.50139.95141.18141.1813,491
May 09, 2017139.81142.04139.81141.42141.4225,563
May 08, 2017135.70140.58135.70140.58140.5816,832
May 05, 2017133.40135.38133.20135.25135.2510,377
May 04, 2017134.81135.10132.78133.46133.4616,293
May 03, 2017132.16134.68132.16134.58134.5814,961
May 02, 2017132.14135.77132.14134.62134.6220,695
Apr 28, 2017132.40132.40131.19132.14132.144,116
Apr 27, 2017132.10132.58131.60132.23132.235,867
Apr 26, 2017132.50133.13132.05132.30132.306,417
Apr 25, 2017132.40132.55131.90132.28132.285,761
Apr 24, 2017132.70133.10131.95132.53132.537,984
Apr 21, 2017133.00133.44132.58132.59132.593,877
Apr 20, 2017131.50133.05131.00133.05133.054,448
Apr 19, 2017132.00132.56131.50131.75131.757,067
Apr 18, 2017133.44133.50131.76131.97131.977,500
Apr 13, 2017133.00133.90132.83133.44133.443,211
Apr 12, 2017133.00134.13132.90133.18133.186,233
Apr 11, 2017135.00135.20131.95133.92133.9212,581
Apr 10, 2017135.80136.00134.98135.60135.6014,972
Apr 07, 2017134.60135.93134.60135.85135.855,659
Apr 06, 2017134.29135.55134.29135.18135.1814,308
Apr 05, 2017135.60136.64134.44136.50136.5011,050
Apr 04, 2017134.50135.49134.31135.49135.492,495
Apr 03, 2017134.70135.10134.37134.51134.519,295
Mar 31, 2017134.40135.00133.79134.65134.655,824
Mar 30, 2017134.35134.86133.78134.86134.8611,482
Mar 29, 2017133.00134.00132.80134.00134.007,897
Mar 28, 2017129.80132.50129.60132.50132.506,694
Mar 27, 2017128.99129.82127.70129.82129.8211,648
Mar 24, 2017131.30131.30130.21130.21130.218,484
Mar 23, 2017131.20131.23130.35131.00131.005,980
Mar 22, 2017129.20130.80128.00130.76130.7621,867
Mar 21, 2017131.50132.01129.20129.91129.918,927
Mar 20, 2017130.00131.54129.90131.54131.547,497
Mar 17, 2017130.20131.20130.20131.11131.113,424
Mar 16, 2017131.40131.70130.75131.25131.258,258
Mar 15, 2017130.80131.66130.70131.55131.5511,058
Mar 14, 2017130.90131.27130.46130.87130.874,729
Mar 13, 2017129.90130.67129.60130.67130.677,081
Mar 10, 2017131.30131.45130.13130.29130.293,588
Mar 09, 2017131.80131.90129.66130.63130.6310,706
Mar 08, 2017131.80132.42131.47132.01132.016,876
Mar 07, 2017131.80132.40131.00132.10132.1017,455
Mar 06, 2017131.80131.83130.76131.74131.746,573
Mar 03, 2017131.95132.15131.09132.10132.108,333
Mar 02, 2017133.00133.36132.23132.50132.5017,545
Mar 01, 2017129.86132.51129.84132.34132.3419,302
Feb 28, 2017128.80129.75128.80129.53129.536,491
Feb 27, 2017129.25129.70128.66129.47129.4713,191
Feb 24, 2017128.50128.80126.80128.75128.7515,685
Feb 23, 2017130.06130.30128.74129.18129.1814,174
Feb 22, 2017129.89130.00129.20129.95129.9512,647
Feb 21, 2017128.70129.70128.70129.42129.4220,489
Feb 20, 2017128.28128.50128.00128.20128.2013,517
Feb 17, 2017126.80127.74126.40127.74127.7413,744
Feb 16, 2017127.90128.00126.36126.75126.7511,793
Feb 15, 2017128.20129.25127.25127.80127.8021,209
Feb 14, 2017125.70127.74125.28127.50127.5019,159
Feb 13, 2017124.10126.22124.00125.90125.9013,061
Feb 10, 2017124.50125.15123.78124.56124.5616,389
Feb 09, 2017123.30123.84122.84123.67123.6722,255
Feb 09, 20170.57 Dividend
Feb 08, 2017123.20123.81122.61123.30122.7310,079
Feb 07, 2017121.52123.56121.50123.34122.7716,572
Feb 06, 2017119.80121.71119.60121.16120.6023,309
Feb 03, 2017118.90119.90118.90119.10118.5510,035
Feb 02, 2017119.00119.53118.30118.86118.3119,682
*Close price adjusted for dividends and splits.
Loading more data...