Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 175.20
-7.74 (-4.23%)
Aug 1, 2025, 9:55 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 185.68 | 185.72 | 175.00 | 175.20 | 176.04 | -3.94% | 142,927 |
| Jul 31, 2025 | 182.84 | 183.92 | 181.94 | 182.38 | 182.38 | -0.24% | 59,530 |
| Jul 30, 2025 | 183.12 | 185.24 | 182.14 | 182.82 | 182.82 | -0.52% | 47,842 |
| Jul 29, 2025 | 185.00 | 186.30 | 183.50 | 183.78 | 183.78 | -0.47% | 47,830 |
| Jul 28, 2025 | 183.30 | 184.64 | 183.20 | 184.64 | 184.64 | 1.03% | 40,900 |
| Jul 25, 2025 | 182.12 | 183.42 | 181.80 | 182.76 | 182.76 | -0.11% | 38,678 |
| Jul 24, 2025 | 181.36 | 183.14 | 181.36 | 182.96 | 182.96 | 0.76% | 25,313 |
| Jul 23, 2025 | 183.60 | 184.04 | 181.14 | 181.58 | 181.58 | -0.02% | 27,332 |
| Jul 22, 2025 | 182.00 | 183.00 | 181.50 | 181.62 | 181.62 | -0.38% | 25,036 |
| Jul 21, 2025 | 182.00 | 185.00 | 181.60 | 182.32 | 182.32 | 0.73% | 45,337 |
| Jul 18, 2025 | 181.00 | 181.36 | 179.90 | 181.00 | 181.00 | -0.22% | 32,868 |
| Jul 17, 2025 | 182.72 | 182.72 | 181.00 | 181.40 | 181.40 | 1.45% | 29,152 |
| Jul 16, 2025 | 179.98 | 183.52 | 178.80 | 178.80 | 178.80 | -1.79% | 58,958 |
| Jul 15, 2025 | 179.02 | 182.12 | 178.98 | 182.06 | 182.06 | 1.99% | 55,192 |
| Jul 14, 2025 | 179.62 | 180.56 | 177.80 | 178.50 | 178.50 | -0.97% | 23,155 |
| Jul 11, 2025 | 180.90 | 181.44 | 179.40 | 180.24 | 180.24 | -1.08% | 40,108 |
| Jul 10, 2025 | 178.82 | 182.86 | 178.72 | 182.20 | 182.20 | 2.64% | 41,233 |
| Jul 9, 2025 | 179.10 | 179.90 | 177.02 | 177.52 | 177.52 | -1.01% | 43,244 |
| Jul 8, 2025 | 178.94 | 180.66 | 178.18 | 179.34 | 179.34 | -0.69% | 24,212 |
| Jul 7, 2025 | 181.02 | 184.04 | 180.22 | 180.58 | 180.58 | 0.14% | 29,746 |
| Jul 4, 2025 | 181.04 | 181.48 | 180.06 | 180.32 | 180.32 | -0.87% | 25,609 |
| Jul 3, 2025 | 180.50 | 182.36 | 178.00 | 181.90 | 181.90 | 1.09% | 53,463 |
| Jul 2, 2025 | 178.18 | 181.40 | 177.22 | 179.94 | 179.94 | 1.93% | 87,480 |
| Jul 1, 2025 | 174.06 | 178.44 | 173.48 | 176.54 | 176.54 | 3.71% | 80,192 |
| Jun 30, 2025 | 171.82 | 172.88 | 170.14 | 170.22 | 170.22 | -1.07% | 32,037 |
| Jun 27, 2025 | 172.38 | 173.24 | 171.56 | 172.06 | 172.06 | 0.70% | 33,339 |
| Jun 26, 2025 | 173.04 | 173.16 | 169.48 | 170.86 | 170.86 | -1.68% | 89,660 |
| Jun 25, 2025 | 173.42 | 175.50 | 173.14 | 173.78 | 173.78 | 0.30% | 29,723 |
| Jun 24, 2025 | 175.50 | 176.46 | 172.72 | 173.26 | 173.26 | -0.06% | 53,456 |
| Jun 23, 2025 | 173.80 | 176.18 | 173.36 | 173.36 | 173.36 | 0.83% | 76,983 |
| Jun 20, 2025 | 170.06 | 174.50 | 169.90 | 171.94 | 171.94 | 1.74% | 59,058 |
| Jun 19, 2025 | 170.22 | 170.80 | 169.00 | 169.00 | 169.00 | -0.97% | 25,594 |
| Jun 18, 2025 | 170.04 | 171.54 | 169.92 | 170.66 | 170.66 | -0.47% | 25,999 |
| Jun 17, 2025 | 170.68 | 171.64 | 169.88 | 171.46 | 171.46 | 0.68% | 25,972 |
| Jun 16, 2025 | 170.36 | 171.16 | 169.62 | 170.30 | 170.30 | -0.19% | 54,064 |
| Jun 13, 2025 | 170.00 | 173.88 | 169.76 | 170.62 | 170.62 | -0.33% | 53,470 |
| Jun 12, 2025 | 172.80 | 173.34 | 170.42 | 171.18 | 171.18 | -2.19% | 42,364 |
| Jun 11, 2025 | 177.54 | 178.14 | 175.00 | 175.02 | 175.02 | -1.42% | 46,255 |
| Jun 10, 2025 | 177.02 | 178.88 | 175.04 | 177.54 | 177.54 | -0.89% | 71,679 |
| Jun 9, 2025 | 178.68 | 180.60 | 178.68 | 179.14 | 179.14 | 0.50% | 45,379 |
| Jun 6, 2025 | 176.54 | 180.66 | 176.32 | 178.24 | 178.24 | -0.29% | 51,715 |
| Jun 5, 2025 | 177.20 | 178.88 | 175.50 | 178.76 | 178.76 | -0.04% | 61,846 |
| Jun 4, 2025 | 178.40 | 180.24 | 176.62 | 178.84 | 178.84 | 0.43% | 47,803 |
| Jun 3, 2025 | 176.34 | 178.48 | 175.68 | 178.08 | 178.08 | 1.49% | 29,023 |
| Jun 2, 2025 | 175.00 | 176.98 | 173.92 | 175.46 | 175.46 | 0.07% | 37,651 |
| May 30, 2025 | 175.92 | 176.92 | 173.72 | 175.34 | 175.34 | -0.49% | 53,868 |
| May 29, 2025 | 183.80 | 184.38 | 176.20 | 176.20 | 176.20 | -1.07% | 67,012 |
| May 28, 2025 | 176.98 | 179.32 | 176.38 | 178.10 | 178.10 | 1.25% | 38,617 |
| May 27, 2025 | 174.80 | 176.02 | 173.84 | 175.90 | 175.90 | -0.34% | 49,244 |
| May 26, 2025 | 175.50 | 176.50 | 174.24 | 176.50 | 176.50 | 1.68% | 46,511 |