Apple Inc. (ETR:APC)
Germany · Delayed Price · Currency is EUR 267.80
+4.75 (1.81%)
Aug 3, 2026, 9:21 AM CET
ETR:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 268.20 | 268.20 | 267.75 | 267.75 | - | 1.79% | 3,367 |
| Jul 31, 2026 | 271.10 | 271.10 | 261.75 | 263.05 | 263.05 | -8.77% | 76,863 |
| Jul 30, 2026 | 295.20 | 296.50 | 286.70 | 288.35 | 288.35 | -3.50% | 30,269 |
| Jul 29, 2026 | 299.70 | 301.50 | 297.20 | 298.80 | 298.80 | 0.30% | 29,489 |
| Jul 28, 2026 | 296.60 | 301.25 | 295.65 | 297.90 | 297.90 | 0.03% | 27,443 |
| Jul 27, 2026 | 293.00 | 298.40 | 292.30 | 297.80 | 297.80 | 2.04% | 46,563 |
| Jul 24, 2026 | 281.05 | 291.85 | 281.05 | 291.85 | 291.85 | 3.36% | 25,497 |
| Jul 23, 2026 | 284.30 | 285.10 | 281.00 | 282.35 | 282.35 | -1.02% | 21,537 |
| Jul 22, 2026 | 286.00 | 287.80 | 284.25 | 285.25 | 285.25 | -0.78% | 8,757 |
| Jul 21, 2026 | 285.85 | 287.85 | 282.35 | 287.50 | 287.50 | 0.65% | 16,299 |
| Jul 20, 2026 | 290.95 | 293.35 | 284.45 | 285.65 | 285.65 | -2.06% | 21,968 |
| Jul 17, 2026 | 292.50 | 294.90 | 288.00 | 291.65 | 291.65 | 0.86% | 49,810 |
| Jul 16, 2026 | 285.50 | 289.35 | 284.70 | 289.15 | 289.15 | 1.46% | 25,982 |
| Jul 15, 2026 | 275.95 | 285.00 | 275.10 | 285.00 | 285.00 | 3.75% | 39,999 |
| Jul 14, 2026 | 277.05 | 277.05 | 273.25 | 274.70 | 274.70 | -1.01% | 13,413 |
| Jul 13, 2026 | 276.70 | 283.10 | 275.75 | 277.50 | 277.50 | 1.17% | 16,027 |
| Jul 10, 2026 | 275.50 | 277.00 | 273.55 | 274.30 | 274.30 | -0.31% | 13,643 |
| Jul 9, 2026 | 274.50 | 275.30 | 270.00 | 275.15 | 275.15 | 1.31% | 25,828 |
| Jul 8, 2026 | 272.65 | 273.55 | 269.35 | 271.60 | 271.60 | -1.18% | 27,985 |
| Jul 7, 2026 | 273.75 | 276.15 | 271.60 | 274.85 | 274.85 | 0.13% | 38,854 |
| Jul 6, 2026 | 267.90 | 274.55 | 267.20 | 274.50 | 274.50 | 2.75% | 22,309 |
| Jul 3, 2026 | 268.60 | 268.60 | 266.50 | 267.15 | 267.15 | -0.02% | 18,757 |
| Jul 2, 2026 | 260.15 | 268.85 | 256.85 | 267.20 | 267.20 | 3.11% | 54,532 |
| Jul 1, 2026 | 254.30 | 260.35 | 253.05 | 259.15 | 259.15 | 2.61% | 15,881 |
| Jun 30, 2026 | 247.00 | 252.60 | 245.80 | 252.55 | 252.55 | 2.25% | 10,388 |
| Jun 29, 2026 | 249.00 | 252.35 | 245.65 | 247.00 | 247.00 | 1.04% | 10,731 |
| Jun 26, 2026 | 241.75 | 245.95 | 240.20 | 244.45 | 244.45 | -0.20% | 20,222 |
| Jun 25, 2026 | 257.00 | 258.60 | 243.00 | 244.95 | 244.95 | -7.11% | 43,290 |
| Jun 24, 2026 | 259.25 | 263.70 | 258.60 | 263.70 | 263.70 | 0.71% | 10,871 |
| Jun 23, 2026 | 259.15 | 264.60 | 257.85 | 261.85 | 261.85 | -0.15% | 23,149 |
| Jun 22, 2026 | 259.70 | 264.45 | 256.70 | 262.25 | 262.25 | 1.41% | 35,092 |
| Jun 19, 2026 | 259.90 | 260.00 | 258.60 | 258.60 | 258.60 | -0.21% | 5,175 |
| Jun 18, 2026 | 258.80 | 261.75 | 257.45 | 259.15 | 259.15 | 1.11% | 13,585 |
| Jun 17, 2026 | 257.95 | 260.20 | 256.30 | 256.30 | 256.30 | -0.08% | 10,490 |
| Jun 16, 2026 | 255.45 | 257.10 | 253.50 | 256.50 | 256.50 | 0.35% | 11,395 |
| Jun 15, 2026 | 253.40 | 255.75 | 251.25 | 255.60 | 255.60 | 1.09% | 19,235 |
| Jun 12, 2026 | 255.00 | 256.55 | 251.00 | 252.85 | 252.85 | -0.08% | 16,016 |
| Jun 11, 2026 | 254.15 | 254.75 | 251.60 | 253.05 | 253.05 | 0.74% | 20,156 |
| Jun 10, 2026 | 251.85 | 252.15 | 248.90 | 251.20 | 251.20 | -0.61% | 20,429 |
| Jun 9, 2026 | 261.55 | 261.65 | 252.30 | 252.75 | 252.75 | -6.99% | 38,397 |
| Jun 8, 2026 | 268.40 | 273.10 | 266.40 | 271.75 | 271.75 | -0.06% | 21,815 |
| Jun 5, 2026 | 266.95 | 272.65 | 266.65 | 271.90 | 271.90 | 1.89% | 16,970 |
| Jun 4, 2026 | 269.40 | 270.55 | 266.50 | 266.85 | 266.85 | -0.52% | 20,824 |
| Jun 3, 2026 | 270.80 | 272.95 | 267.55 | 268.25 | 268.25 | -0.09% | 21,249 |
| Jun 2, 2026 | 262.75 | 268.80 | 262.25 | 268.50 | 268.50 | 1.67% | 17,950 |
| Jun 1, 2026 | 266.15 | 267.60 | 263.75 | 264.10 | 264.10 | -1.09% | 24,596 |
| May 29, 2026 | 267.55 | 270.15 | 266.05 | 267.00 | 267.00 | -0.11% | 18,635 |
| May 28, 2026 | 267.35 | 268.60 | 266.10 | 267.30 | 267.30 | -0.30% | 30,148 |
| May 27, 2026 | 265.10 | 269.40 | 263.80 | 268.10 | 268.10 | -0.02% | 14,131 |
| May 26, 2026 | 267.05 | 268.30 | 265.85 | 268.15 | 268.15 | 0.47% | 14,820 |