Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 243.35
-0.65 (-0.27%)
Dec 2, 2025, 8:00 AM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 238.20 | 244.00 | 237.85 | 244.00 | 244.00 | 1.77% | 2,421 |
| Nov 28, 2025 | 240.15 | 241.20 | 238.50 | 239.75 | 239.75 | 0.74% | 3,237 |
| Nov 27, 2025 | 239.45 | 240.45 | 237.60 | 238.00 | 238.00 | -0.63% | 7,474 |
| Nov 26, 2025 | 239.45 | 241.15 | 239.25 | 239.50 | 239.50 | -0.25% | 6,262 |
| Nov 25, 2025 | 238.55 | 241.90 | 237.00 | 240.10 | 240.10 | 0.04% | 5,227 |
| Nov 24, 2025 | 235.70 | 240.00 | 234.60 | 240.00 | 240.00 | 1.91% | 11,688 |
| Nov 21, 2025 | 230.90 | 236.40 | 229.50 | 235.50 | 235.50 | 1.99% | 2,303 |
| Nov 20, 2025 | 234.45 | 238.05 | 230.90 | 230.90 | 230.90 | -1.03% | 3,235 |
| Nov 19, 2025 | 230.20 | 235.30 | 230.20 | 233.30 | 233.30 | 0.82% | 5,573 |
| Nov 18, 2025 | 229.40 | 233.00 | 228.95 | 231.40 | 231.40 | 0.70% | 5,852 |
| Nov 17, 2025 | 233.85 | 235.20 | 229.80 | 229.80 | 229.80 | -2.59% | 5,490 |
| Nov 14, 2025 | 234.65 | 237.25 | 232.70 | 235.90 | 235.90 | 0.47% | 2,771 |
| Nov 13, 2025 | 236.30 | 237.00 | 234.00 | 234.80 | 234.80 | -0.72% | 3,547 |
| Nov 12, 2025 | 238.50 | 239.15 | 235.30 | 236.50 | 236.50 | -0.55% | 4,097 |
| Nov 11, 2025 | 232.75 | 237.80 | 232.35 | 237.80 | 237.80 | 2.13% | 5,368 |
| Nov 10, 2025 | 233.30 | 236.70 | 232.60 | 232.85 | 232.85 | 0.45% | 5,751 |
| Nov 7, 2025 | 233.90 | 234.55 | 230.95 | 231.80 | 231.58 | -1.34% | 5,701 |
| Nov 6, 2025 | 233.90 | 236.85 | 232.95 | 234.95 | 234.72 | -0.02% | 3,222 |
| Nov 5, 2025 | 234.90 | 236.00 | 232.95 | 235.00 | 234.77 | -0.04% | 3,677 |
| Nov 4, 2025 | 231.00 | 236.25 | 230.60 | 235.10 | 234.87 | 0.81% | 11,342 |
| Nov 3, 2025 | 233.60 | 235.65 | 231.50 | 233.20 | 232.97 | -0.62% | 7,483 |
| Oct 31, 2025 | 240.25 | 241.20 | 234.15 | 234.65 | 234.42 | -3.83% | 7,348 |
| Oct 30, 2025 | 233.65 | 244.00 | 229.90 | 244.00 | 243.76 | 4.90% | 6,053 |
| Oct 29, 2025 | 231.85 | 233.00 | 229.65 | 232.60 | 232.37 | 0.93% | 4,207 |
| Oct 28, 2025 | 230.20 | 231.60 | 230.00 | 230.45 | 230.23 | -0.07% | 5,595 |
| Oct 27, 2025 | 228.25 | 230.95 | 227.20 | 230.60 | 230.38 | 1.88% | 7,572 |
| Oct 24, 2025 | 224.05 | 227.15 | 223.30 | 226.35 | 226.13 | 1.14% | 2,628 |
| Oct 23, 2025 | 223.35 | 224.15 | 222.50 | 223.80 | 223.58 | 0.81% | 2,753 |
| Oct 22, 2025 | 226.80 | 226.80 | 219.95 | 222.00 | 221.78 | -2.03% | 5,826 |
| Oct 21, 2025 | 225.40 | 228.35 | 224.40 | 226.60 | 226.38 | 0.42% | 9,885 |
| Oct 20, 2025 | 217.00 | 226.65 | 216.90 | 225.65 | 225.43 | 3.99% | 12,460 |
| Oct 17, 2025 | 209.80 | 217.00 | 208.10 | 217.00 | 216.79 | 2.70% | 6,762 |
| Oct 16, 2025 | 213.80 | 214.85 | 210.00 | 211.30 | 211.10 | -1.47% | 3,084 |
| Oct 15, 2025 | 213.70 | 216.55 | 212.85 | 214.45 | 214.24 | 0.30% | 8,350 |
| Oct 14, 2025 | 212.40 | 213.80 | 211.80 | 213.80 | 213.59 | -0.14% | 4,733 |
| Oct 13, 2025 | 213.65 | 215.55 | 213.25 | 214.10 | 213.89 | 1.61% | 3,111 |
| Oct 10, 2025 | 219.60 | 220.70 | 210.70 | 210.70 | 210.50 | -4.16% | 5,960 |
| Oct 9, 2025 | 221.40 | 221.95 | 219.00 | 219.85 | 219.64 | -0.92% | 5,991 |
| Oct 8, 2025 | 220.35 | 222.60 | 219.90 | 221.90 | 221.69 | 0.75% | 7,505 |
| Oct 7, 2025 | 219.10 | 220.55 | 218.75 | 220.25 | 220.04 | 0.57% | 13,294 |
| Oct 6, 2025 | 220.40 | 222.05 | 218.60 | 219.00 | 218.79 | -0.09% | 3,175 |
| Oct 3, 2025 | 219.80 | 220.30 | 216.15 | 219.20 | 218.99 | -0.18% | 2,472 |
| Oct 2, 2025 | 218.10 | 220.50 | 217.90 | 219.60 | 219.39 | 0.87% | 5,720 |
| Oct 1, 2025 | 215.45 | 220.00 | 213.70 | 217.70 | 217.49 | 0.55% | 2,445 |
| Sep 30, 2025 | 216.30 | 218.00 | 215.70 | 216.50 | 216.29 | -0.12% | 1,805 |
| Sep 29, 2025 | 217.95 | 217.95 | 215.65 | 216.75 | 216.54 | -1.05% | 2,602 |
| Sep 26, 2025 | 218.90 | 219.70 | 217.45 | 219.05 | 218.84 | -0.61% | 3,992 |
| Sep 25, 2025 | 214.60 | 220.40 | 214.10 | 220.40 | 220.19 | 2.73% | 6,739 |
| Sep 24, 2025 | 215.50 | 217.40 | 214.20 | 214.55 | 214.34 | -0.28% | 7,710 |
| Sep 23, 2025 | 217.20 | 218.00 | 215.00 | 215.15 | 214.94 | -0.74% | 4,925 |