Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 195.76
+0.90 (0.46%)
Aug 25, 2025, 8:38 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 194.38 | 196.12 | 193.66 | 195.76 | 195.74 | 0.50% | 28,516 |
| Aug 22, 2025 | 193.60 | 195.46 | 193.60 | 194.78 | 194.78 | 0.32% | 23,106 |
| Aug 21, 2025 | 194.30 | 194.72 | 192.86 | 194.16 | 194.16 | -0.29% | 20,512 |
| Aug 20, 2025 | 197.50 | 197.50 | 193.60 | 194.72 | 194.72 | -1.80% | 30,876 |
| Aug 19, 2025 | 197.90 | 199.42 | 196.48 | 198.28 | 198.28 | 0.23% | 23,727 |
| Aug 18, 2025 | 198.02 | 199.58 | 197.26 | 197.82 | 197.82 | 0.29% | 29,551 |
| Aug 15, 2025 | 199.90 | 200.10 | 196.72 | 197.24 | 197.24 | -0.93% | 38,867 |
| Aug 14, 2025 | 199.08 | 201.40 | 198.18 | 199.10 | 199.10 | 0.56% | 38,460 |
| Aug 13, 2025 | 196.44 | 200.10 | 196.00 | 198.00 | 198.00 | 0.74% | 37,385 |
| Aug 12, 2025 | 195.00 | 197.80 | 194.50 | 196.54 | 196.54 | -0.04% | 31,757 |
| Aug 11, 2025 | 196.78 | 196.80 | 193.76 | 196.62 | 196.62 | 2.21% | 66,423 |
| Aug 8, 2025 | 190.00 | 192.46 | 188.16 | 192.36 | 192.14 | 1.71% | 54,919 |
| Aug 7, 2025 | 187.18 | 189.62 | 185.90 | 189.12 | 188.90 | 2.74% | 114,413 |
| Aug 6, 2025 | 176.00 | 184.08 | 175.40 | 184.08 | 183.87 | 4.32% | 41,838 |
| Aug 5, 2025 | 176.50 | 177.34 | 175.32 | 176.46 | 176.25 | -0.80% | 33,150 |
| Aug 4, 2025 | 175.18 | 179.50 | 175.18 | 177.88 | 177.67 | 1.05% | 53,046 |
| Aug 1, 2025 | 185.68 | 186.00 | 176.00 | 176.04 | 175.84 | -3.48% | 142,927 |
| Jul 31, 2025 | 182.84 | 183.92 | 181.94 | 182.38 | 182.17 | -0.24% | 59,530 |
| Jul 30, 2025 | 183.12 | 185.24 | 182.14 | 182.82 | 182.61 | -0.52% | 47,842 |
| Jul 29, 2025 | 185.00 | 186.30 | 183.50 | 183.78 | 183.57 | -0.47% | 47,830 |
| Jul 28, 2025 | 183.30 | 184.64 | 183.20 | 184.64 | 184.43 | 1.03% | 40,900 |
| Jul 25, 2025 | 182.12 | 183.42 | 181.80 | 182.76 | 182.55 | -0.11% | 38,678 |
| Jul 24, 2025 | 181.36 | 183.14 | 181.36 | 182.96 | 182.75 | 0.76% | 25,313 |
| Jul 23, 2025 | 183.60 | 184.04 | 181.14 | 181.58 | 181.37 | -0.02% | 27,332 |
| Jul 22, 2025 | 182.00 | 183.00 | 181.50 | 181.62 | 181.41 | -0.38% | 25,036 |
| Jul 21, 2025 | 182.00 | 185.00 | 181.60 | 182.32 | 182.11 | 0.73% | 45,337 |
| Jul 18, 2025 | 181.00 | 181.36 | 179.90 | 181.00 | 180.79 | -0.22% | 32,868 |
| Jul 17, 2025 | 182.72 | 182.72 | 181.00 | 181.40 | 181.19 | 1.45% | 29,152 |
| Jul 16, 2025 | 179.98 | 183.52 | 178.80 | 178.80 | 178.59 | -1.79% | 58,958 |
| Jul 15, 2025 | 179.02 | 182.12 | 178.98 | 182.06 | 181.85 | 1.99% | 55,192 |
| Jul 14, 2025 | 179.62 | 180.56 | 177.80 | 178.50 | 178.29 | -0.97% | 23,155 |
| Jul 11, 2025 | 180.90 | 181.44 | 179.40 | 180.24 | 180.03 | -1.08% | 40,108 |
| Jul 10, 2025 | 178.82 | 182.86 | 178.72 | 182.20 | 181.99 | 2.64% | 41,233 |
| Jul 9, 2025 | 179.10 | 179.90 | 177.02 | 177.52 | 177.31 | -1.01% | 43,244 |
| Jul 8, 2025 | 178.94 | 180.66 | 178.18 | 179.34 | 179.13 | -0.69% | 24,212 |
| Jul 7, 2025 | 181.02 | 184.04 | 180.22 | 180.58 | 180.37 | 0.14% | 29,746 |
| Jul 4, 2025 | 181.04 | 181.48 | 180.06 | 180.32 | 180.11 | -0.87% | 25,609 |
| Jul 3, 2025 | 180.50 | 182.36 | 178.00 | 181.90 | 181.69 | 1.09% | 53,463 |
| Jul 2, 2025 | 178.18 | 181.40 | 177.22 | 179.94 | 179.73 | 1.93% | 87,480 |
| Jul 1, 2025 | 174.06 | 178.44 | 173.48 | 176.54 | 176.33 | 3.71% | 80,192 |
| Jun 30, 2025 | 171.82 | 172.88 | 170.14 | 170.22 | 170.02 | -1.07% | 32,037 |
| Jun 27, 2025 | 172.38 | 173.24 | 171.56 | 172.06 | 171.86 | 0.70% | 33,339 |
| Jun 26, 2025 | 173.04 | 173.16 | 169.48 | 170.86 | 170.66 | -1.68% | 89,660 |
| Jun 25, 2025 | 173.42 | 175.50 | 173.14 | 173.78 | 173.58 | 0.30% | 29,723 |
| Jun 24, 2025 | 175.50 | 176.46 | 172.72 | 173.26 | 173.06 | -0.06% | 53,456 |
| Jun 23, 2025 | 173.80 | 176.18 | 173.36 | 173.36 | 173.16 | 0.83% | 76,983 |
| Jun 20, 2025 | 170.06 | 174.50 | 169.90 | 171.94 | 171.74 | 1.74% | 59,058 |
| Jun 19, 2025 | 170.22 | 170.80 | 169.00 | 169.00 | 168.80 | -0.97% | 25,594 |
| Jun 18, 2025 | 170.04 | 171.54 | 169.92 | 170.66 | 170.46 | -0.47% | 25,999 |
| Jun 17, 2025 | 170.68 | 171.64 | 169.88 | 171.46 | 171.26 | 0.68% | 25,972 |