Apple Inc. (ETR:APC)
Germany · Delayed Price · Currency is EUR 295.00
+2.75 (0.94%)
Oct 2, 2026, 5:36 PM CET
ETR:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 294.00 | 297.05 | 293.75 | 295.00 | 295.00 | 0.94% | 16,072 |
| Oct 1, 2026 | 295.05 | 295.55 | 291.45 | 292.25 | 292.25 | -1.70% | 16,987 |
| Sep 30, 2026 | 290.70 | 298.85 | 289.50 | 297.30 | 297.30 | 1.42% | 9,798 |
| Sep 29, 2026 | 297.00 | 297.60 | 292.55 | 293.15 | 293.15 | -2.28% | 14,209 |
| Sep 28, 2026 | 299.75 | 301.60 | 298.60 | 300.00 | 300.00 | 0.99% | 10,256 |
| Sep 25, 2026 | 295.10 | 297.10 | 293.70 | 297.05 | 297.05 | 0.44% | 5,392 |
| Sep 24, 2026 | 295.30 | 297.00 | 294.20 | 295.75 | 295.75 | 0.17% | 10,531 |
| Sep 23, 2026 | 298.30 | 301.65 | 295.00 | 295.25 | 295.25 | -1.68% | 11,228 |
| Sep 22, 2026 | 296.30 | 301.00 | 295.85 | 300.30 | 300.30 | 2.13% | 15,116 |
| Sep 21, 2026 | 292.00 | 294.75 | 290.50 | 294.05 | 294.05 | 0.67% | 10,357 |
| Sep 18, 2026 | 293.30 | 295.35 | 290.45 | 292.10 | 292.10 | 0.59% | 22,375 |
| Sep 17, 2026 | 290.85 | 292.00 | 287.65 | 290.40 | 290.40 | 0.62% | 10,533 |
| Sep 16, 2026 | 287.10 | 290.55 | 286.35 | 288.60 | 288.60 | 1.07% | 13,378 |
| Sep 15, 2026 | 286.95 | 287.45 | 284.95 | 285.55 | 285.55 | -1.28% | 10,646 |
| Sep 14, 2026 | 284.95 | 290.65 | 284.70 | 289.25 | 289.25 | 0.17% | 14,276 |
| Sep 11, 2026 | 281.35 | 289.65 | 280.40 | 288.75 | 288.75 | 3.62% | 22,761 |
| Sep 10, 2026 | 272.80 | 278.65 | 272.30 | 278.65 | 278.65 | 3.38% | 14,602 |
| Sep 9, 2026 | 272.60 | 273.15 | 268.55 | 269.55 | 269.55 | -0.92% | 9,378 |
| Sep 8, 2026 | 274.60 | 277.00 | 270.90 | 272.05 | 272.05 | -1.00% | 20,302 |
| Sep 7, 2026 | 274.95 | 276.00 | 274.20 | 274.80 | 274.80 | -0.16% | 15,835 |
| Sep 4, 2026 | 281.40 | 283.00 | 273.80 | 275.25 | 275.25 | -3.10% | 16,590 |
| Sep 3, 2026 | 279.55 | 284.60 | 278.75 | 284.05 | 284.05 | 0.83% | 19,421 |
| Sep 2, 2026 | 280.50 | 283.00 | 279.00 | 281.70 | 281.70 | 0.72% | 18,285 |
| Sep 1, 2026 | 273.20 | 280.80 | 271.85 | 279.70 | 279.70 | 3.13% | 18,206 |
| Aug 31, 2026 | 275.55 | 276.70 | 271.20 | 271.20 | 271.20 | -2.24% | 14,803 |
| Aug 28, 2026 | 271.30 | 277.40 | 270.50 | 277.40 | 277.40 | 2.74% | 20,754 |
| Aug 27, 2026 | 266.80 | 270.55 | 265.80 | 270.00 | 270.00 | 0.77% | 9,401 |
| Aug 26, 2026 | 265.25 | 269.00 | 264.95 | 267.95 | 267.95 | 1.06% | 9,729 |
| Aug 25, 2026 | 265.40 | 268.70 | 264.65 | 265.15 | 265.15 | -0.80% | 13,369 |
| Aug 24, 2026 | 265.35 | 268.40 | 265.05 | 267.30 | 267.30 | 0.28% | 12,219 |
| Aug 21, 2026 | 266.55 | 267.55 | 263.20 | 266.55 | 266.55 | -1.70% | 17,052 |
| Aug 20, 2026 | 270.30 | 273.85 | 269.60 | 271.15 | 271.15 | -0.26% | 18,290 |
| Aug 19, 2026 | 267.60 | 273.65 | 265.35 | 271.85 | 271.85 | 1.59% | 28,682 |
| Aug 18, 2026 | 263.55 | 268.70 | 263.55 | 267.60 | 267.60 | 1.87% | 21,101 |
| Aug 17, 2026 | 265.45 | 265.45 | 262.15 | 262.70 | 262.70 | -0.53% | 12,208 |
| Aug 14, 2026 | 264.55 | 265.20 | 262.90 | 264.10 | 264.10 | 0.28% | 8,100 |
| Aug 13, 2026 | 262.50 | 265.35 | 262.00 | 263.35 | 263.35 | 0.84% | 19,564 |
| Aug 12, 2026 | 264.55 | 264.60 | 260.85 | 261.15 | 261.15 | -1.75% | 17,436 |
| Aug 11, 2026 | 267.60 | 268.25 | 264.90 | 265.80 | 265.80 | 0.09% | 10,737 |
| Aug 10, 2026 | 271.00 | 271.50 | 264.00 | 265.55 | 265.55 | -1.75% | 22,110 |
| Aug 7, 2026 | 271.45 | 272.10 | 268.60 | 270.50 | 270.27 | 0.43% | 18,046 |
| Aug 6, 2026 | 271.40 | 273.90 | 268.90 | 269.35 | 269.12 | 0.75% | 26,241 |
| Aug 5, 2026 | 269.55 | 271.55 | 264.35 | 267.35 | 267.12 | 0.51% | 36,630 |
| Aug 4, 2026 | 264.20 | 266.30 | 262.00 | 266.00 | 265.77 | 0.76% | 31,343 |
| Aug 3, 2026 | 268.20 | 271.10 | 264.00 | 264.00 | 263.77 | 0.36% | 48,781 |
| Jul 31, 2026 | 271.10 | 271.10 | 261.75 | 263.05 | 262.82 | -8.77% | 76,863 |
| Jul 30, 2026 | 295.20 | 296.50 | 286.70 | 288.35 | 288.10 | -3.50% | 30,269 |
| Jul 29, 2026 | 299.70 | 301.50 | 297.20 | 298.80 | 298.54 | 0.30% | 29,489 |
| Jul 28, 2026 | 296.60 | 301.25 | 295.65 | 297.90 | 297.64 | 0.03% | 27,443 |
| Jul 27, 2026 | 293.00 | 298.40 | 292.30 | 297.80 | 297.54 | 2.04% | 46,563 |