Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 222.00
+1.25 (0.57%)
At close: Apr 2, 2026
FRA:APC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 219.10 | 222.00 | 218.60 | 222.00 | 222.00 | 0.57% | 1,816 |
| Apr 1, 2026 | 219.75 | 220.80 | 218.75 | 220.75 | 220.75 | 0.43% | 2,880 |
| Mar 31, 2026 | 216.00 | 220.00 | 214.80 | 219.80 | 219.80 | 2.47% | 3,877 |
| Mar 30, 2026 | 215.85 | 217.25 | 214.50 | 214.50 | 214.50 | -0.44% | 3,298 |
| Mar 27, 2026 | 220.30 | 221.15 | 215.45 | 215.45 | 215.45 | -2.22% | 1,530 |
| Mar 26, 2026 | 218.30 | 222.30 | 218.00 | 220.35 | 220.35 | 0.50% | 4,531 |
| Mar 25, 2026 | 217.90 | 220.00 | 217.80 | 219.25 | 219.25 | 0.62% | 1,780 |
| Mar 24, 2026 | 216.50 | 219.20 | 216.30 | 217.90 | 217.90 | 0.62% | 2,023 |
| Mar 23, 2026 | 213.30 | 219.00 | 212.45 | 216.55 | 216.55 | 1.00% | 2,564 |
| Mar 20, 2026 | 215.30 | 215.45 | 213.55 | 214.40 | 214.40 | -0.05% | 2,129 |
| Mar 19, 2026 | 218.05 | 219.15 | 214.50 | 214.50 | 214.50 | -1.40% | 3,527 |
| Mar 18, 2026 | 221.40 | 221.45 | 217.55 | 217.55 | 217.55 | -1.23% | 1,790 |
| Mar 17, 2026 | 219.00 | 221.15 | 218.60 | 220.25 | 220.25 | 0.34% | 2,178 |
| Mar 16, 2026 | 219.45 | 220.60 | 218.50 | 219.50 | 219.50 | 0.41% | 2,731 |
| Mar 13, 2026 | 222.15 | 223.95 | 218.60 | 218.60 | 218.60 | -1.66% | 2,403 |
| Mar 12, 2026 | 224.95 | 225.70 | 221.10 | 222.30 | 222.30 | -1.11% | 1,988 |
| Mar 11, 2026 | 224.30 | 226.00 | 224.30 | 224.80 | 224.80 | -0.09% | 2,503 |
| Mar 10, 2026 | 223.20 | 225.20 | 221.90 | 225.00 | 225.00 | 0.67% | 2,198 |
| Mar 9, 2026 | 219.65 | 223.50 | 219.05 | 223.50 | 223.50 | 0.95% | 3,145 |
| Mar 6, 2026 | 224.50 | 224.50 | 220.35 | 221.40 | 221.40 | -0.72% | 1,184 |
| Mar 5, 2026 | 225.30 | 226.95 | 223.00 | 223.00 | 223.00 | -1.06% | 3,570 |
| Mar 4, 2026 | 226.35 | 228.00 | 225.40 | 225.40 | 225.40 | -0.55% | 5,245 |
| Mar 3, 2026 | 225.50 | 228.75 | 224.70 | 226.65 | 226.65 | 0.33% | 4,413 |
| Mar 2, 2026 | 221.85 | 227.50 | 221.70 | 225.90 | 225.90 | 0.44% | 4,438 |
| Feb 27, 2026 | 230.35 | 231.25 | 224.90 | 224.90 | 224.90 | -2.49% | 937 |
| Feb 26, 2026 | 230.95 | 232.75 | 229.50 | 230.65 | 230.65 | -0.37% | 2,253 |
| Feb 25, 2026 | 230.75 | 232.50 | 229.85 | 231.50 | 231.50 | 0.17% | 3,658 |
| Feb 24, 2026 | 226.30 | 233.25 | 226.05 | 231.10 | 231.10 | 2.14% | 5,554 |
| Feb 23, 2026 | 222.05 | 227.95 | 222.05 | 226.25 | 226.25 | 0.96% | 6,434 |
| Feb 20, 2026 | 222.30 | 224.45 | 219.95 | 224.10 | 224.10 | 1.04% | 7,408 |
| Feb 19, 2026 | 223.25 | 224.65 | 221.80 | 221.80 | 221.80 | -1.00% | 2,545 |
| Feb 18, 2026 | 224.10 | 225.10 | 222.80 | 224.05 | 224.05 | 0.56% | 4,745 |
| Feb 17, 2026 | 214.95 | 224.60 | 214.90 | 222.80 | 222.80 | 3.12% | 4,794 |
| Feb 16, 2026 | 215.55 | 216.85 | 215.55 | 216.05 | 216.05 | -0.71% | 3,362 |
| Feb 13, 2026 | 219.85 | 222.05 | 217.60 | 217.60 | 217.60 | -1.23% | 5,443 |
| Feb 12, 2026 | 232.25 | 232.25 | 220.00 | 220.30 | 220.30 | -5.17% | 4,119 |
| Feb 11, 2026 | 230.15 | 235.90 | 228.95 | 232.30 | 232.30 | 0.82% | 4,190 |
| Feb 10, 2026 | 229.40 | 231.30 | 229.40 | 230.40 | 230.40 | 0.24% | 6,449 |
| Feb 9, 2026 | 233.20 | 234.15 | 228.25 | 229.85 | 229.85 | -2.17% | 3,778 |
| Feb 6, 2026 | 233.70 | 237.00 | 232.20 | 234.95 | 234.73 | 0.26% | 3,547 |
| Feb 5, 2026 | 232.35 | 235.15 | 231.45 | 234.35 | 234.13 | -0.40% | 5,383 |
| Feb 4, 2026 | 227.80 | 235.40 | 227.60 | 235.30 | 235.08 | 3.36% | 4,534 |
| Feb 3, 2026 | 226.95 | 230.00 | 226.45 | 227.65 | 227.44 | -0.61% | 3,929 |
| Feb 2, 2026 | 215.60 | 229.05 | 215.45 | 229.05 | 228.84 | 4.11% | 14,575 |
| Jan 30, 2026 | 216.00 | 220.00 | 211.90 | 220.00 | 219.79 | 1.62% | 4,570 |
| Jan 29, 2026 | 215.20 | 216.50 | 213.40 | 216.50 | 216.30 | 0.74% | 3,066 |
| Jan 28, 2026 | 215.95 | 216.05 | 213.40 | 214.90 | 214.70 | -0.72% | 5,209 |
| Jan 27, 2026 | 216.70 | 219.10 | 215.60 | 216.45 | 216.25 | 0.58% | 7,030 |
| Jan 26, 2026 | 209.35 | 215.75 | 209.10 | 215.20 | 215.00 | 2.43% | 5,891 |
| Jan 23, 2026 | 212.35 | 212.55 | 208.45 | 210.10 | 209.90 | -0.54% | 2,355 |