APC.F - Apple Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017147.14147.14146.26146.36146.3611,600
Dec 11, 2017144.00146.57143.40146.17146.1710,622
Dec 08, 2017144.60145.15144.45144.55144.557,356
Dec 07, 2017143.80144.39143.33144.39144.393,114
Dec 06, 2017143.11144.18141.94143.75143.756,350
Dec 05, 2017143.69144.91141.99144.91144.915,598
Dec 04, 2017146.80146.80143.50144.76144.769,025
Dec 01, 2017144.00144.40141.71143.41143.4112,152
Nov 30, 2017143.00144.27141.99144.15144.159,799
Nov 29, 2017146.07146.40140.94142.18142.1811,198
Nov 28, 2017145.90147.00145.29145.40145.404,807
Nov 27, 2017146.75146.88145.45146.62146.6210,259
Nov 24, 2017147.89148.10146.62146.75146.7512,782
Nov 23, 2017148.20148.82147.30148.82148.824,654
Nov 22, 2017147.55148.21147.05147.59147.5910,111
Nov 21, 2017144.85147.98144.60147.44147.448,623
Nov 20, 2017144.70145.03143.99144.84144.847,580
Nov 17, 2017145.19145.44144.00144.58144.586,674
Nov 16, 2017144.10145.90144.10145.83145.838,339
Nov 15, 2017144.80144.80142.36143.32143.3224,045
Nov 14, 2017149.00149.14145.50145.65145.6512,822
Nov 13, 2017149.95150.25148.71149.42149.429,309
Nov 10, 2017150.55150.85149.53150.10150.1015,166
Nov 10, 20170.63 Dividend
Nov 09, 2017151.99152.49148.81149.90149.2720,590
Nov 08, 2017150.50151.73150.25151.65151.0112,490
Nov 07, 2017150.30151.35150.14150.81150.1715,304
Nov 06, 2017149.50150.78148.30150.65150.0238,578
Nov 03, 2017149.00150.55146.92148.92148.2965,719
Nov 02, 2017143.20144.40141.88144.11143.5117,970
Nov 01, 2017145.30146.28142.54143.25142.6515,349
Oct 31, 2017143.10143.10143.10143.10142.50-
Oct 30, 2017140.02144.60140.02143.10142.5028,081
Oct 27, 2017135.43140.85135.43140.85140.2631,038
Oct 26, 2017132.48134.82132.41134.60134.034,134
Oct 25, 2017133.12133.73131.76132.16131.602,514
Oct 24, 2017133.20133.72131.91133.63133.074,981
Oct 23, 2017132.76134.09132.76133.93133.377,205
Oct 20, 2017132.60133.81132.32133.40132.849,241
Oct 19, 2017134.01134.10131.16131.62131.0613,712
Oct 18, 2017136.81136.89135.68136.06135.495,716
Oct 17, 2017135.98136.88135.50136.22135.6511,856
Oct 16, 2017133.90135.21133.76135.15134.5811,482
Oct 13, 2017131.78132.74131.64132.69132.135,032
Oct 12, 2017131.62132.86130.00132.41131.854,885
Oct 11, 2017132.18132.44131.50132.26131.713,940
Oct 10, 2017132.50132.70131.49131.86131.317,916
Oct 09, 2017132.29133.61132.05132.82132.265,747
Oct 06, 2017132.89132.89131.71132.12131.577,487
Oct 05, 2017130.60132.58130.40132.37131.817,850
Oct 04, 2017131.40131.70129.90130.28129.737,084
Oct 03, 2017130.80130.80130.80130.80130.25-
Oct 02, 2017131.50131.64130.00130.80130.256,650
Sep 29, 2017130.20130.37129.20130.18129.632,932
Sep 28, 2017131.60132.20129.54130.00129.456,947
Sep 27, 2017130.35131.82130.20131.08130.5314,749
Sep 26, 2017127.20130.30127.00130.29129.7413,488
Sep 25, 2017126.50127.80125.94127.30126.7711,609
Sep 22, 2017127.80128.10125.87126.62126.0916,179
Sep 21, 2017131.30131.50128.18129.17128.6310,851
Sep 20, 2017132.10132.55128.47129.96129.4212,941
Sep 19, 2017132.40133.37132.27132.72132.167,279
Sep 18, 2017134.50134.70133.25133.59133.036,126
Sep 15, 2017132.75134.43132.00134.11133.549,807
Sep 14, 2017134.30134.40133.25133.25132.698,500
Sep 13, 2017134.50134.60132.71133.84133.2815,765
Sep 12, 2017135.60136.96134.30136.86136.2836,525
Sep 11, 2017133.60135.27133.10134.90134.3429,450
Sep 08, 2017133.58133.90132.40132.40131.8410,771
Sep 07, 2017135.30135.75133.90134.52133.9613,916
Sep 06, 2017136.20136.53134.49135.96135.3911,504
Sep 05, 2017137.80138.30135.00136.10135.5310,179
Sep 04, 2017137.60137.75137.00137.65137.0716,121
Sep 01, 2017138.30138.51137.50138.15137.577,211
Aug 31, 2017137.70138.47137.40137.85137.278,105
Aug 30, 2017136.50137.50136.50137.36136.786,015
Aug 29, 2017134.00135.46132.10135.46134.896,865
Aug 28, 2017134.00135.49133.60134.51133.944,507
Aug 25, 2017135.30135.84134.39134.66134.104,171
Aug 24, 2017135.10136.29134.48135.00134.435,651
Aug 23, 2017135.90136.30134.80135.10134.545,794
Aug 22, 2017133.70136.00133.50136.00135.434,649
Aug 21, 2017134.00134.34131.38132.86132.306,268
Aug 18, 2017134.70135.73133.50135.03134.466,968
Aug 17, 2017136.70137.60134.96135.30134.735,184
Aug 16, 2017137.70138.80137.00137.05136.476,779
Aug 15, 2017136.35138.02135.90137.73137.1512,303
Aug 14, 2017133.85135.65133.80135.65135.0812,021
Aug 11, 2017131.00134.27130.95133.40132.8417,434
Aug 10, 2017136.80137.00132.99132.99132.4317,649
Aug 10, 20170.63 Dividend
Aug 09, 2017136.10137.00135.23136.84135.648,588
Aug 08, 2017134.50137.82134.11136.82135.629,943
Aug 07, 2017133.50134.10132.80134.01132.838,534
Aug 04, 2017130.70133.67130.70132.63131.477,506
Aug 03, 2017132.60133.00130.99131.29130.1414,784
Aug 02, 2017135.50135.50131.87132.35131.1935,084
Aug 01, 2017125.40126.50125.40126.00124.895,903
Jul 31, 2017127.80128.10125.66125.79124.688,050
Jul 28, 2017128.00128.00127.17127.70126.588,728
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...