Dusseldorf - Delayed Quote EUR

Apple Inc (APC.DU)

Compare
212.90
-3.35
(-1.55%)
At close: November 15 at 7:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 214.85 214.85 212.90 212.90 212.90 100
Nov 14, 2024 213.05 216.60 212.80 216.25 216.25 82
Nov 13, 2024 210.55 214.25 210.50 214.25 214.25 50
Nov 12, 2024 210.20 211.55 210.20 211.45 211.45 61
Nov 11, 2024 212.05 212.85 208.80 208.80 208.80 -
Nov 8, 2024 0.25 Dividend
Nov 8, 2024 211.25 211.95 210.75 211.95 211.95 36
Nov 7, 2024 207.15 210.15 207.15 210.15 209.90 165
Nov 6, 2024 210.65 210.65 208.15 208.20 207.95 53
Nov 5, 2024 204.05 204.80 203.00 203.45 203.21 331
Nov 4, 2024 203.55 203.95 202.75 203.95 203.71 3
Nov 1, 2024 204.45 205.80 204.45 204.85 204.61 136
Oct 31, 2024 211.65 211.65 206.00 206.00 205.75 403
Oct 30, 2024 215.05 215.25 212.10 212.10 211.85 20
Oct 29, 2024 215.40 216.35 215.10 216.35 216.09 -
Oct 28, 2024 215.45 216.25 214.40 216.25 215.99 208
Oct 25, 2024 211.40 214.35 211.00 214.35 214.10 30
Oct 24, 2024 213.55 214.65 212.70 212.70 212.45 39
Oct 23, 2024 217.60 218.35 213.50 213.50 213.25 30
Oct 22, 2024 218.10 218.10 216.60 217.30 217.04 1
Oct 21, 2024 215.75 218.70 215.75 218.45 218.19 43
Oct 18, 2024 215.30 217.50 215.30 216.45 216.19 714
Oct 17, 2024 213.10 215.45 213.10 214.60 214.34 375
Oct 16, 2024 214.95 215.30 212.10 212.45 212.20 438
Oct 15, 2024 212.55 216.15 211.45 214.75 214.49 27
Oct 14, 2024 208.20 212.45 208.15 212.45 212.20 256
Oct 11, 2024 209.30 209.80 208.10 208.10 207.85 124
Oct 10, 2024 209.55 209.55 208.60 209.25 209.00 30
Oct 9, 2024 204.85 209.10 204.85 209.10 208.85 2
Oct 8, 2024 201.95 205.70 201.95 205.70 205.46 121
Oct 7, 2024 204.85 205.20 203.55 203.95 203.71 41
Oct 4, 2024 204.85 205.30 204.10 205.30 205.06 3
Oct 3, 2024 204.75 204.75 202.90 203.10 202.86 -
Oct 2, 2024 203.35 205.40 202.90 205.40 205.16 18
Oct 1, 2024 209.00 210.45 202.45 203.05 202.81 13
Sep 30, 2024 203.05 207.65 203.05 207.65 207.40 59
Sep 27, 2024 203.75 204.70 203.75 204.10 203.86 225
Sep 26, 2024 203.65 204.60 203.10 203.10 202.86 -
Sep 25, 2024 202.45 202.55 201.20 202.30 202.06 234
Sep 24, 2024 203.55 204.95 202.55 203.65 203.41 294
Sep 23, 2024 204.75 205.60 203.75 203.75 203.51 188
Sep 20, 2024 204.55 206.75 203.70 206.75 206.50 52
Sep 19, 2024 200.35 206.25 200.25 205.35 205.11 207
Sep 18, 2024 195.02 198.82 193.88 198.82 198.58 5
Sep 17, 2024 194.24 194.82 194.24 194.38 194.15 -
Sep 16, 2024 199.78 199.78 194.08 194.12 193.89 76
Sep 13, 2024 200.80 201.55 200.40 201.55 201.31 -
Sep 12, 2024 201.85 202.35 201.20 201.65 201.41 28
Sep 11, 2024 197.74 200.85 197.74 200.85 200.61 23
Sep 10, 2024 198.70 199.70 197.44 199.70 199.46 28
Sep 9, 2024 200.05 201.55 198.02 199.62 199.38 13
Sep 6, 2024 199.96 200.75 198.88 199.22 198.98 6
Sep 5, 2024 198.92 203.00 198.24 201.40 201.16 24
Sep 4, 2024 199.14 199.92 197.30 198.76 198.52 108
Sep 3, 2024 207.15 207.40 202.70 202.70 202.46 20
Sep 2, 2024 207.05 207.50 206.25 207.50 207.25 58
Aug 30, 2024 208.20 208.40 206.30 206.30 206.05 403
Aug 29, 2024 203.10 209.35 203.10 209.35 209.10 -
Aug 28, 2024 204.25 206.45 204.25 204.60 204.36 13
Aug 27, 2024 202.30 204.55 202.05 204.30 204.06 116
Aug 26, 2024 203.05 203.45 201.25 202.30 202.06 22
Aug 23, 2024 202.35 204.40 201.85 201.85 201.61 72
Aug 22, 2024 203.10 204.60 203.05 203.20 202.96 5
Aug 21, 2024 204.05 204.30 202.60 202.90 202.66 74
Aug 20, 2024 203.95 204.20 203.85 203.85 203.61 130
Aug 19, 2024 204.85 204.85 202.30 202.30 202.06 134
Aug 16, 2024 205.05 205.65 204.25 205.65 205.41 12
Aug 15, 2024 201.60 204.75 201.60 204.50 204.26 188
Aug 14, 2024 200.95 202.05 200.20 200.65 200.41 82
Aug 13, 2024 199.22 201.95 199.22 201.65 201.41 32
Aug 12, 2024 0.25 Dividend
Aug 12, 2024 198.72 199.98 198.28 198.74 198.50 183
Aug 9, 2024 195.12 198.16 193.98 198.16 197.67 422
Aug 8, 2024 191.02 195.84 191.02 195.84 195.36 18
Aug 7, 2024 191.02 193.64 190.12 193.04 192.57 230
Aug 6, 2024 195.36 195.36 185.60 191.08 190.61 262
Aug 5, 2024 177.00 193.02 177.00 187.20 186.74 2,112
Aug 2, 2024 201.35 205.70 199.48 205.70 205.20 85
Aug 1, 2024 206.20 207.55 202.10 202.10 201.60 100
Jul 31, 2024 202.55 205.90 202.55 205.55 205.05 276
Jul 30, 2024 201.25 202.75 200.70 200.70 200.21 4
Jul 29, 2024 201.55 201.90 200.60 201.90 201.41 25
Jul 26, 2024 201.05 202.50 200.25 201.75 201.26 91
Jul 25, 2024 200.35 201.95 198.82 201.95 201.46 61
Jul 24, 2024 206.05 207.75 200.60 200.75 200.26 228
Jul 23, 2024 206.05 207.55 205.45 207.55 207.04 53
Jul 22, 2024 206.80 209.15 206.05 206.05 205.55 362
Jul 19, 2024 206.65 207.80 205.75 206.15 205.64 1
Jul 18, 2024 209.60 210.65 205.55 205.80 205.30 41
Jul 17, 2024 214.60 214.60 208.15 209.05 208.54 65
Jul 16, 2024 216.55 216.55 214.45 214.45 213.92 2
Jul 15, 2024 211.75 215.90 211.75 215.45 214.92 462
Jul 12, 2024 209.25 212.55 209.25 212.55 212.03 62
Jul 11, 2024 214.85 214.85 209.25 209.25 208.74 112
Jul 10, 2024 211.65 214.60 211.30 214.60 214.07 54
Jul 9, 2024 210.55 211.25 210.20 210.90 210.38 25
Jul 8, 2024 209.05 210.00 207.75 209.15 208.64 526
Jul 5, 2024 204.30 208.05 204.30 208.00 207.49 55
Jul 4, 2024 204.80 204.95 204.20 204.20 203.70 56
Jul 3, 2024 204.25 204.70 203.00 204.70 204.20 48
Jul 2, 2024 201.25 204.25 201.25 204.25 203.75 112
Jul 1, 2024 197.02 202.30 196.34 201.45 200.96 52
Jun 28, 2024 200.45 201.65 199.40 199.40 198.91 108
Jun 27, 2024 199.14 200.70 199.14 199.76 199.27 73
Jun 26, 2024 195.46 200.10 195.46 199.70 199.21 73
Jun 25, 2024 195.06 196.28 194.62 196.00 195.52 6
Jun 24, 2024 193.54 195.72 193.36 195.72 195.24 130
Jun 21, 2024 195.62 197.08 195.22 196.36 195.88 44
Jun 20, 2024 199.84 200.30 195.48 195.48 195.00 198
Jun 19, 2024 199.54 200.20 199.54 200.05 199.56 3
Jun 18, 2024 203.00 203.55 198.86 198.86 198.37 41
Jun 17, 2024 198.84 203.05 198.84 203.05 202.55 544
Jun 14, 2024 199.52 200.60 197.86 197.86 197.38 228
Jun 13, 2024 198.10 199.08 197.28 198.94 198.45 355
Jun 12, 2024 191.98 200.00 191.36 197.24 196.76 263
Jun 11, 2024 178.50 190.74 178.30 190.74 190.27 227
Jun 10, 2024 183.16 183.90 181.64 181.64 181.20 212
Jun 7, 2024 178.54 181.68 178.54 181.68 181.23 152
Jun 6, 2024 179.64 180.30 179.62 179.62 179.18 8
Jun 5, 2024 179.02 180.30 179.02 180.30 179.86 6
Jun 4, 2024 177.54 178.92 177.54 178.92 178.48 75
Jun 3, 2024 177.82 179.06 177.82 177.92 177.48 53
May 31, 2024 176.46 176.58 175.54 175.54 175.11 11
May 30, 2024 175.10 177.08 175.10 177.08 176.65 76
May 29, 2024 175.02 177.30 174.70 177.28 176.85 18
May 28, 2024 174.62 178.92 174.20 174.20 173.77 173
May 27, 2024 174.32 174.60 174.14 174.50 174.07 29
May 24, 2024 173.04 175.28 173.04 175.28 174.85 3
May 23, 2024 176.02 176.40 174.26 174.26 173.83 123
May 22, 2024 177.00 177.82 176.32 176.32 175.89 14
May 21, 2024 175.86 177.12 175.34 177.10 176.67 222
May 20, 2024 174.54 176.32 173.16 176.10 175.67 10
May 17, 2024 174.52 175.20 174.34 174.34 173.91 14
May 16, 2024 174.84 175.44 174.46 174.64 174.21 14
May 15, 2024 172.78 174.88 172.78 174.88 174.45 1,202
May 14, 2024 172.46 173.44 172.24 173.44 173.02 8
May 13, 2024 170.26 172.80 170.26 172.80 172.38 10
May 10, 2024 0.25 Dividend
May 10, 2024 170.76 171.38 169.14 169.14 168.73 2
May 9, 2024 169.56 171.10 169.56 171.10 170.43 93
May 8, 2024 169.60 170.56 169.14 169.54 168.88 -
May 7, 2024 169.46 170.28 169.28 169.44 168.78 105
May 6, 2024 167.56 169.28 167.38 168.34 167.68 285
May 3, 2024 169.64 172.08 169.36 172.08 171.41 702
May 2, 2024 159.18 160.96 159.18 160.96 160.33 73
Apr 30, 2024 162.00 163.30 162.00 162.24 161.61 13
Apr 29, 2024 159.16 163.22 159.16 162.90 162.26 44
Apr 26, 2024 158.66 159.60 158.42 158.74 158.12 5
Apr 25, 2024 156.74 158.14 156.74 157.36 156.75 65
Apr 24, 2024 156.46 157.42 156.26 157.42 156.80 589
Apr 23, 2024 155.84 155.92 154.54 155.28 154.67 44
Apr 22, 2024 155.34 155.96 155.34 155.96 155.35 14
Apr 19, 2024 154.96 157.10 154.76 154.76 154.16 46
Apr 18, 2024 157.56 157.82 156.72 156.72 156.11 10
Apr 17, 2024 159.18 160.18 158.34 158.34 157.72 -
Apr 16, 2024 162.16 162.44 159.22 159.22 158.60 -
Apr 15, 2024 166.12 166.12 163.62 163.94 163.30 320
Apr 12, 2024 163.84 166.10 163.50 165.62 164.97 401
Apr 11, 2024 156.04 160.32 156.04 160.32 159.69 18
Apr 10, 2024 156.10 156.80 155.80 156.50 155.89 57
Apr 9, 2024 154.96 155.88 154.68 155.82 155.21 343
Apr 8, 2024 156.16 156.34 155.18 155.18 154.57 39
Apr 5, 2024 156.06 156.84 156.06 156.84 156.23 -
Apr 4, 2024 156.56 157.84 156.56 157.84 157.22 37
Apr 3, 2024 156.46 157.48 156.44 157.00 156.39 77
Apr 2, 2024 158.44 158.44 156.86 156.86 156.25 735
Mar 28, 2024 159.88 160.08 158.14 159.06 158.44 123
Mar 27, 2024 156.66 159.54 156.66 159.54 158.92 11
Mar 26, 2024 157.56 158.20 157.24 157.24 156.63 213
Mar 25, 2024 159.10 159.10 157.04 157.98 157.36 1,242
Mar 22, 2024 158.06 159.76 157.88 159.76 159.14 428
Mar 21, 2024 161.46 162.04 157.38 157.54 156.92 243
Mar 20, 2024 161.64 162.84 161.64 162.56 161.92 20
Mar 19, 2024 159.64 162.30 159.64 162.30 161.67 105
Mar 18, 2024 158.96 163.08 158.60 161.30 160.67 712
Mar 15, 2024 158.80 159.50 157.02 157.16 156.55 50
Mar 14, 2024 156.46 159.52 156.46 159.52 158.90 11
Mar 13, 2024 158.52 158.52 156.16 156.56 155.95 365
Mar 12, 2024 158.66 159.00 158.26 159.00 158.38 41
Mar 11, 2024 156.24 158.48 156.18 157.96 157.34 113
Mar 8, 2024 154.16 157.42 154.16 157.34 156.73 242
Mar 7, 2024 154.26 155.76 153.80 154.86 154.25 78
Mar 6, 2024 155.94 157.42 155.00 155.02 154.41 366
Mar 5, 2024 158.14 159.52 156.24 156.86 156.25 458
Mar 4, 2024 163.96 165.16 160.04 161.48 160.85 150
Mar 1, 2024 167.14 167.42 164.28 164.72 164.08 67
Feb 29, 2024 166.60 167.48 166.38 166.82 166.17 142
Feb 28, 2024 168.62 168.96 166.46 166.96 166.31 246
Feb 27, 2024 166.46 168.40 165.76 168.40 167.74 269
Feb 26, 2024 168.06 168.12 166.80 166.80 166.15 17
Feb 23, 2024 169.88 169.88 168.78 168.78 168.12 98
Feb 22, 2024 169.74 169.90 169.16 169.90 169.24 90
Feb 21, 2024 167.84 168.80 167.64 167.74 167.08 36
Feb 20, 2024 167.98 168.30 166.64 166.78 166.13 59
Feb 19, 2024 168.58 168.58 167.78 167.78 167.12 389
Feb 16, 2024 171.16 171.98 169.40 169.40 168.74 534
Feb 15, 2024 170.46 170.58 168.80 169.10 168.44 119
Feb 14, 2024 172.56 173.40 170.04 170.70 170.03 6
Feb 13, 2024 173.26 173.60 172.32 172.80 172.12 119
Feb 12, 2024 174.96 175.62 174.20 174.20 173.52 107
Feb 9, 2024 0.24 Dividend
Feb 9, 2024 174.44 175.48 174.44 175.48 174.79 315
Feb 8, 2024 175.94 176.00 174.34 174.48 173.56 57
Feb 7, 2024 175.56 176.76 175.44 175.44 174.51 154
Feb 6, 2024 174.96 175.74 174.78 175.64 174.71 67
Feb 5, 2024 172.44 175.46 172.06 175.46 174.53 133
Feb 2, 2024 167.14 172.30 167.06 172.30 171.39 151
Feb 1, 2024 172.04 172.04 170.82 171.84 170.93 119
Jan 31, 2024 172.16 172.54 170.30 171.52 170.61 2
Jan 30, 2024 176.64 176.64 173.42 173.94 173.02 59
Jan 29, 2024 176.78 177.86 176.74 176.80 175.87 656
Jan 26, 2024 178.02 179.32 177.18 177.18 176.24 50
Jan 25, 2024 178.54 180.18 177.62 179.32 178.37 77
Jan 24, 2024 179.80 179.86 178.76 179.42 178.47 72
Jan 23, 2024 177.46 179.82 177.24 179.36 178.41 48
Jan 22, 2024 175.86 178.70 175.86 178.60 177.66 15
Jan 19, 2024 173.74 175.90 173.74 175.90 174.97 25
Jan 18, 2024 167.36 174.08 167.36 174.08 173.16 27
Jan 17, 2024 167.46 167.60 167.18 167.52 166.64 124
Jan 16, 2024 168.74 168.74 167.00 167.98 167.09 133
Jan 15, 2024 169.40 169.40 168.58 168.58 167.69 -
Jan 12, 2024 169.02 169.42 168.84 169.42 168.53 105
Jan 11, 2024 169.70 170.50 168.40 168.48 167.59 3
Jan 10, 2024 168.74 169.26 167.94 167.94 167.05 60
Jan 9, 2024 169.14 169.24 167.78 169.18 168.29 143
Jan 8, 2024 165.04 167.92 165.02 167.92 167.03 131
Jan 5, 2024 165.86 166.32 165.10 165.10 164.23 153
Jan 4, 2024 168.14 168.48 165.70 166.90 166.02 30
Jan 3, 2024 168.90 169.26 168.44 169.00 168.11 138
Jan 2, 2024 173.06 173.06 169.04 169.04 168.15 131
Dec 29, 2023 175.00 175.16 174.66 175.10 174.18 5
Dec 28, 2023 174.44 175.12 174.06 175.02 174.10 255
Dec 27, 2023 174.92 174.92 172.48 173.62 172.70 20
Dec 22, 2023 176.24 176.62 176.06 176.06 175.13 -
Dec 21, 2023 178.32 178.96 176.50 176.50 175.57 64
Dec 20, 2023 179.46 180.12 178.80 180.00 179.05 403
Dec 19, 2023 178.94 179.08 178.52 178.72 177.78 2
Dec 18, 2023 180.24 180.24 178.76 179.38 178.43 42
Dec 15, 2023 180.06 181.50 180.06 181.12 180.16 49
Dec 14, 2023 182.00 182.42 179.00 179.00 178.06 60
Dec 13, 2023 180.26 182.18 180.26 181.72 180.76 46
Dec 12, 2023 178.96 179.38 178.44 179.38 178.43 200
Dec 11, 2023 180.46 181.08 178.76 179.22 178.27 231
Dec 8, 2023 179.60 181.32 179.60 181.32 180.36 20
Dec 7, 2023 178.24 180.54 178.24 179.76 178.81 150
Dec 6, 2023 179.44 179.64 178.28 178.90 177.96 766
Dec 5, 2023 173.64 178.96 173.64 178.94 178.00 120
Dec 4, 2023 175.54 175.54 173.94 174.18 173.26 11
Dec 1, 2023 174.14 175.76 174.14 175.28 174.35 65
Nov 30, 2023 172.62 173.50 172.62 172.72 171.81 10
Nov 29, 2023 172.86 174.10 172.46 172.46 171.55 -
Nov 28, 2023 173.24 173.44 172.86 172.86 171.95 119
Nov 27, 2023 172.76 173.86 172.76 173.86 172.94 38
Nov 24, 2023 175.06 175.06 173.08 173.08 172.17 387
Nov 23, 2023 175.18 175.22 175.12 175.12 174.20 13
Nov 22, 2023 174.24 176.72 174.24 176.72 175.79 230
Nov 21, 2023 174.70 174.84 173.92 174.24 173.32 10
Nov 20, 2023 173.74 174.90 173.26 174.90 173.98 87
Nov 17, 2023 174.80 175.20 173.82 173.82 172.90 40
Nov 16, 2023 174.04 174.60 173.20 174.16 173.24 160
Nov 15, 2023 172.48 174.14 172.48 174.14 173.22 35