Skip to main content
logo
Apple Inc. (ETR:APC)
Germany flag Germany · Delayed Price · Currency is EUR
238.30
-1.90 (-0.79%)
At close: Nov 28, 2025

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025240.25241.20238.10238.30238.30-0.79%18,412
Nov 27, 2025239.95240.60239.20240.20240.20-0.15%10,948
Nov 26, 2025240.25241.25238.90240.55240.550.10%14,191
Nov 25, 2025238.75242.40237.15240.30240.300.63%28,281
Nov 24, 2025235.70239.20234.50238.80238.801.62%25,617
Nov 21, 2025230.10235.80229.35235.00235.00-0.02%39,770
Nov 20, 2025234.00238.60233.35235.05235.050.51%39,047
Nov 19, 2025230.10235.65229.30233.85233.851.21%16,449
Nov 18, 2025229.70233.10228.75231.05231.05-0.04%60,700
Nov 17, 2025234.50235.25230.00231.15231.15-1.91%25,550
Nov 14, 2025234.40236.40232.00235.65235.650.06%58,847
Nov 13, 2025235.65238.00234.00235.50235.50-0.51%17,641
Nov 12, 2025238.65239.25234.95236.70236.700.77%19,651
Nov 11, 2025232.80236.80232.40234.90234.900.92%18,745
Nov 10, 2025233.10236.65232.55232.75232.750.09%43,292
Nov 7, 2025234.30234.90231.05232.55232.33-1.23%25,521
Nov 6, 2025233.60237.10232.45235.45235.22-0.06%27,697
Nov 5, 2025234.25235.60232.80235.60235.37-19,440
Nov 4, 2025230.55235.80229.50235.60235.371.57%44,287
Nov 3, 2025234.10235.70231.25231.95231.73-1.88%38,474
Oct 31, 2025240.20240.90233.50236.40236.170.66%51,111
Oct 30, 2025234.10236.90232.20234.85234.621.89%39,531
Oct 29, 2025231.20233.20229.40230.50230.28-0.11%43,921
Oct 28, 2025230.55231.95229.95230.75230.530.98%19,706
Oct 27, 2025227.60229.40227.25228.50228.280.86%33,906
Oct 24, 2025224.15226.55223.15226.55226.331.18%22,880
Oct 23, 2025224.05224.20222.05223.90223.680.67%42,250
Oct 22, 2025226.30226.65222.20222.40222.19-2.13%30,928
Oct 21, 2025224.95228.45224.55227.25227.030.75%26,512
Oct 20, 2025217.00226.00216.85225.55225.335.79%65,605
Oct 17, 2025210.00214.20208.15213.20212.990.19%40,431
Oct 16, 2025214.45215.05211.45212.80212.59-0.77%22,085
Oct 15, 2025213.90216.50212.85214.45214.240.78%13,739
Oct 14, 2025212.85213.50211.35212.80212.59-1.05%24,113
Oct 13, 2025214.20216.15212.85215.05214.840.26%53,066
Oct 10, 2025219.40221.40213.85214.50214.29-2.57%18,714
Oct 9, 2025222.00222.15219.95220.15219.94-0.79%22,046
Oct 8, 2025220.20222.50219.85221.90221.690.98%23,101
Oct 7, 2025219.10220.65218.75219.75219.54-0.02%25,823
Oct 6, 2025220.50222.20218.15219.80219.59-0.18%31,368
Oct 3, 2025220.15220.65215.95220.20219.990.02%23,575
Oct 2, 2025218.00220.20216.90220.15219.940.94%43,155
Oct 1, 2025214.00220.00213.50218.10217.890.44%43,840
Sep 30, 2025216.15218.15215.50217.15216.940.46%24,174
Sep 29, 2025217.80218.00215.60216.15215.94-1.10%21,708
Sep 26, 2025219.70219.70217.20218.55218.340.62%50,814
Sep 25, 2025214.60217.55213.95217.20216.991.24%45,357
Sep 24, 2025215.50217.80214.30214.55214.34-1.11%20,011
Sep 23, 2025217.30218.10215.90216.95216.740.16%41,129
Sep 22, 2025209.35217.55207.75216.60216.394.79%71,547