Apple Inc. (ETR:APC)
Germany · Delayed Price · Currency is EUR 323.35
+4.30 (1.35%)
Nov 12, 2026, 5:35 PM CET
ETR:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 320.50 | 324.05 | 320.10 | 323.35 | 323.35 | 1.43% | 23,505 |
| Nov 11, 2026 | 311.00 | 319.65 | 310.35 | 319.05 | 318.81 | 2.33% | 22,780 |
| Nov 10, 2026 | 312.50 | 315.45 | 309.95 | 311.80 | 311.56 | -0.16% | 18,487 |
| Nov 9, 2026 | 306.95 | 313.80 | 306.80 | 312.30 | 312.06 | 1.07% | 23,631 |
| Nov 6, 2026 | 305.95 | 310.15 | 303.75 | 309.00 | 308.76 | -0.10% | 21,119 |
| Nov 5, 2026 | 311.80 | 316.90 | 307.85 | 309.30 | 309.06 | -1.40% | 32,260 |
| Nov 4, 2026 | 294.30 | 315.15 | 294.00 | 313.70 | 313.46 | 5.89% | 26,912 |
| Nov 3, 2026 | 294.70 | 298.65 | 286.95 | 296.25 | 296.02 | -2.60% | 47,771 |
| Nov 2, 2026 | 307.20 | 307.85 | 303.10 | 304.15 | 303.92 | -2.25% | 18,185 |
| Oct 30, 2026 | 313.65 | 313.80 | 305.45 | 311.15 | 310.91 | -0.58% | 33,093 |
| Oct 29, 2026 | 310.80 | 315.70 | 310.80 | 312.95 | 312.71 | 0.84% | 21,338 |
| Oct 28, 2026 | 311.55 | 311.60 | 309.65 | 310.35 | 310.11 | -0.29% | 16,162 |
| Oct 27, 2026 | 307.85 | 312.15 | 306.85 | 311.25 | 311.01 | 0.97% | 17,020 |
| Oct 26, 2026 | 308.30 | 310.35 | 304.90 | 308.25 | 308.01 | -0.82% | 27,866 |
| Oct 23, 2026 | 308.80 | 314.15 | 308.35 | 310.80 | 310.56 | 0.97% | 26,914 |
| Oct 22, 2026 | 305.75 | 310.00 | 305.25 | 307.80 | 307.57 | 0.16% | 16,056 |
| Oct 21, 2026 | 300.45 | 307.30 | 300.20 | 307.30 | 307.07 | 1.40% | 21,060 |
| Oct 20, 2026 | 305.55 | 306.10 | 300.25 | 303.05 | 302.82 | -0.83% | 26,498 |
| Oct 19, 2026 | 306.15 | 308.35 | 303.00 | 305.60 | 305.37 | -0.39% | 7,020 |
| Oct 16, 2026 | 303.85 | 311.30 | 303.50 | 306.80 | 306.57 | 0.16% | 21,132 |
| Oct 15, 2026 | 307.35 | 310.15 | 306.30 | 306.30 | 306.07 | -1.62% | 15,409 |
| Oct 14, 2026 | 305.45 | 311.55 | 305.35 | 311.35 | 311.11 | 0.99% | 22,030 |
| Oct 13, 2026 | 306.00 | 310.30 | 305.00 | 308.30 | 308.06 | 1.35% | 20,856 |
| Oct 12, 2026 | 300.90 | 306.35 | 300.50 | 304.20 | 303.97 | 2.03% | 18,137 |
| Oct 9, 2026 | 301.00 | 301.00 | 295.45 | 298.15 | 297.92 | -1.24% | 46,269 |
| Oct 8, 2026 | 300.25 | 302.05 | 300.25 | 301.90 | 301.67 | 0.63% | 14,420 |
| Oct 7, 2026 | 297.40 | 302.50 | 297.35 | 300.00 | 299.77 | 1.39% | 21,565 |
| Oct 6, 2026 | 297.45 | 297.45 | 294.00 | 295.90 | 295.67 | -0.57% | 15,607 |
| Oct 5, 2026 | 297.30 | 300.40 | 295.90 | 297.60 | 297.37 | 0.88% | 10,547 |
| Oct 2, 2026 | 294.00 | 297.05 | 293.75 | 295.00 | 294.78 | 0.94% | 16,072 |
| Oct 1, 2026 | 295.05 | 295.55 | 291.45 | 292.25 | 292.03 | -1.70% | 16,987 |
| Sep 30, 2026 | 290.70 | 298.85 | 289.50 | 297.30 | 297.07 | 1.42% | 9,798 |
| Sep 29, 2026 | 297.00 | 297.60 | 292.55 | 293.15 | 292.93 | -2.28% | 14,209 |
| Sep 28, 2026 | 299.75 | 301.60 | 298.60 | 300.00 | 299.77 | 0.99% | 10,256 |
| Sep 25, 2026 | 295.10 | 297.10 | 293.70 | 297.05 | 296.82 | 0.44% | 5,392 |
| Sep 24, 2026 | 295.30 | 297.00 | 294.20 | 295.75 | 295.52 | 0.17% | 10,531 |
| Sep 23, 2026 | 298.30 | 301.65 | 295.00 | 295.25 | 295.02 | -1.68% | 11,228 |
| Sep 22, 2026 | 296.30 | 301.00 | 295.85 | 300.30 | 300.07 | 2.13% | 15,116 |
| Sep 21, 2026 | 292.00 | 294.75 | 290.50 | 294.05 | 293.83 | 0.67% | 10,357 |
| Sep 18, 2026 | 293.30 | 295.35 | 290.45 | 292.10 | 291.88 | 0.59% | 22,375 |
| Sep 17, 2026 | 290.85 | 292.00 | 287.65 | 290.40 | 290.18 | 0.62% | 10,533 |
| Sep 16, 2026 | 287.10 | 290.55 | 286.35 | 288.60 | 288.38 | 1.07% | 13,378 |
| Sep 15, 2026 | 286.95 | 287.45 | 284.95 | 285.55 | 285.33 | -1.28% | 10,646 |
| Sep 14, 2026 | 284.95 | 290.65 | 284.70 | 289.25 | 289.03 | 0.17% | 14,276 |
| Sep 11, 2026 | 281.35 | 289.65 | 280.40 | 288.75 | 288.53 | 3.62% | 22,761 |
| Sep 10, 2026 | 272.80 | 278.65 | 272.30 | 278.65 | 278.44 | 3.38% | 14,602 |
| Sep 9, 2026 | 272.60 | 273.15 | 268.55 | 269.55 | 269.34 | -0.92% | 9,378 |
| Sep 8, 2026 | 274.60 | 277.00 | 270.90 | 272.05 | 271.84 | -1.00% | 20,302 |
| Sep 7, 2026 | 274.95 | 276.00 | 274.20 | 274.80 | 274.59 | -0.16% | 15,835 |
| Sep 4, 2026 | 281.40 | 283.00 | 273.80 | 275.25 | 275.04 | -3.10% | 16,590 |