Apple Inc. (ETR:APC)
Germany · Delayed Price · Currency is EUR 231.60
-0.15 (-0.06%)
At close: Dec 22, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 233.55 | 233.70 | 230.80 | 231.60 | 231.60 | -0.06% | 14,264 |
| Dec 19, 2025 | 232.30 | 232.70 | 231.00 | 231.75 | 231.75 | -0.26% | 21,556 |
| Dec 18, 2025 | 231.20 | 233.25 | 227.45 | 232.35 | 232.35 | 0.09% | 63,734 |
| Dec 17, 2025 | 233.80 | 235.10 | 232.15 | 232.15 | 232.15 | -0.02% | 13,520 |
| Dec 16, 2025 | 232.00 | 232.85 | 230.85 | 232.20 | 232.20 | -0.60% | 22,403 |
| Dec 15, 2025 | 237.00 | 238.30 | 232.75 | 233.60 | 233.60 | -1.33% | 21,228 |
| Dec 12, 2025 | 237.00 | 237.70 | 236.20 | 236.75 | 236.75 | 0.49% | 23,888 |
| Dec 11, 2025 | 236.85 | 239.15 | 233.60 | 235.60 | 235.60 | -1.44% | 35,499 |
| Dec 10, 2025 | 238.05 | 239.10 | 237.40 | 239.05 | 239.05 | 0.17% | 10,444 |
| Dec 9, 2025 | 238.00 | 240.45 | 237.70 | 238.65 | 238.65 | 0.08% | 15,185 |
| Dec 8, 2025 | 238.95 | 239.95 | 238.15 | 238.45 | 238.45 | -0.60% | 29,691 |
| Dec 5, 2025 | 240.80 | 241.40 | 239.90 | 239.90 | 239.90 | -0.35% | 19,159 |
| Dec 4, 2025 | 243.40 | 243.75 | 240.00 | 240.75 | 240.75 | -2.05% | 16,214 |
| Dec 3, 2025 | 246.65 | 247.20 | 244.85 | 245.80 | 245.80 | -0.02% | 26,710 |
| Dec 2, 2025 | 243.00 | 247.55 | 241.75 | 245.85 | 245.85 | 2.74% | 34,264 |
| Dec 1, 2025 | 238.65 | 239.35 | 237.45 | 239.30 | 239.30 | 0.42% | 25,173 |
| Nov 28, 2025 | 240.25 | 241.20 | 238.10 | 238.30 | 238.30 | -0.79% | 18,412 |
| Nov 27, 2025 | 239.95 | 240.60 | 239.20 | 240.20 | 240.20 | -0.15% | 10,948 |
| Nov 26, 2025 | 240.25 | 241.25 | 238.90 | 240.55 | 240.55 | 0.10% | 14,191 |
| Nov 25, 2025 | 238.75 | 242.40 | 237.15 | 240.30 | 240.30 | 0.63% | 28,281 |
| Nov 24, 2025 | 235.70 | 239.20 | 234.50 | 238.80 | 238.80 | 1.62% | 25,617 |
| Nov 21, 2025 | 230.10 | 235.80 | 229.35 | 235.00 | 235.00 | -0.02% | 39,770 |
| Nov 20, 2025 | 234.00 | 238.60 | 233.35 | 235.05 | 235.05 | 0.51% | 39,047 |
| Nov 19, 2025 | 230.10 | 235.65 | 229.30 | 233.85 | 233.85 | 1.21% | 16,449 |
| Nov 18, 2025 | 229.70 | 233.10 | 228.75 | 231.05 | 231.05 | -0.04% | 60,700 |
| Nov 17, 2025 | 234.50 | 235.25 | 230.00 | 231.15 | 231.15 | -1.91% | 25,550 |
| Nov 14, 2025 | 234.40 | 236.40 | 232.00 | 235.65 | 235.65 | 0.06% | 58,847 |
| Nov 13, 2025 | 235.65 | 238.00 | 234.00 | 235.50 | 235.50 | -0.51% | 17,641 |
| Nov 12, 2025 | 238.65 | 239.25 | 234.95 | 236.70 | 236.70 | 0.77% | 19,651 |
| Nov 11, 2025 | 232.80 | 236.80 | 232.40 | 234.90 | 234.90 | 0.92% | 18,745 |
| Nov 10, 2025 | 233.10 | 236.65 | 232.55 | 232.75 | 232.75 | 0.09% | 43,292 |
| Nov 7, 2025 | 234.30 | 234.90 | 231.05 | 232.55 | 232.33 | -1.23% | 25,521 |
| Nov 6, 2025 | 233.60 | 237.10 | 232.45 | 235.45 | 235.22 | -0.06% | 27,697 |
| Nov 5, 2025 | 234.25 | 235.60 | 232.80 | 235.60 | 235.37 | - | 19,440 |
| Nov 4, 2025 | 230.55 | 235.80 | 229.50 | 235.60 | 235.37 | 1.57% | 44,287 |
| Nov 3, 2025 | 234.10 | 235.70 | 231.25 | 231.95 | 231.73 | -1.88% | 38,474 |
| Oct 31, 2025 | 240.20 | 240.90 | 233.50 | 236.40 | 236.17 | 0.66% | 51,111 |
| Oct 30, 2025 | 234.10 | 236.90 | 232.20 | 234.85 | 234.62 | 1.89% | 39,531 |
| Oct 29, 2025 | 231.20 | 233.20 | 229.40 | 230.50 | 230.28 | -0.11% | 43,921 |
| Oct 28, 2025 | 230.55 | 231.95 | 229.95 | 230.75 | 230.53 | 0.98% | 19,706 |
| Oct 27, 2025 | 227.60 | 229.40 | 227.25 | 228.50 | 228.28 | 0.86% | 33,906 |
| Oct 24, 2025 | 224.15 | 226.55 | 223.15 | 226.55 | 226.33 | 1.18% | 22,880 |
| Oct 23, 2025 | 224.05 | 224.20 | 222.05 | 223.90 | 223.68 | 0.67% | 42,250 |
| Oct 22, 2025 | 226.30 | 226.65 | 222.20 | 222.40 | 222.19 | -2.13% | 30,928 |
| Oct 21, 2025 | 224.95 | 228.45 | 224.55 | 227.25 | 227.03 | 0.75% | 26,512 |
| Oct 20, 2025 | 217.00 | 226.00 | 216.85 | 225.55 | 225.33 | 5.79% | 65,605 |
| Oct 17, 2025 | 210.00 | 214.20 | 208.15 | 213.20 | 212.99 | 0.19% | 40,431 |
| Oct 16, 2025 | 214.45 | 215.05 | 211.45 | 212.80 | 212.59 | -0.77% | 22,085 |
| Oct 15, 2025 | 213.90 | 216.50 | 212.85 | 214.45 | 214.24 | 0.78% | 13,739 |
| Oct 14, 2025 | 212.85 | 213.50 | 211.35 | 212.80 | 212.59 | -1.05% | 24,113 |