Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 233.35
+2.35 (1.02%)
Dec 22, 2025, 12:57 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 231.45 | 232.60 | 230.70 | 230.70 | 230.70 | -0.04% | 2,594 |
| Dec 18, 2025 | 231.45 | 233.05 | 227.60 | 230.80 | 230.80 | -0.77% | 3,260 |
| Dec 17, 2025 | 234.00 | 235.00 | 231.75 | 232.60 | 232.60 | -0.32% | 5,763 |
| Dec 16, 2025 | 231.70 | 233.35 | 231.15 | 233.35 | 233.35 | 0.19% | 2,908 |
| Dec 15, 2025 | 236.95 | 237.60 | 232.70 | 232.90 | 232.90 | -1.69% | 5,001 |
| Dec 12, 2025 | 237.20 | 237.40 | 236.20 | 236.90 | 236.90 | -0.02% | 5,525 |
| Dec 11, 2025 | 236.70 | 239.10 | 233.30 | 236.95 | 236.95 | -0.86% | 1,743 |
| Dec 10, 2025 | 238.40 | 239.50 | 237.60 | 239.00 | 239.00 | 0.04% | 3,963 |
| Dec 9, 2025 | 237.50 | 240.55 | 237.50 | 238.90 | 238.90 | 0.27% | 1,460 |
| Dec 8, 2025 | 238.90 | 240.00 | 237.40 | 238.25 | 238.25 | -0.52% | 2,119 |
| Dec 5, 2025 | 240.55 | 241.30 | 239.50 | 239.50 | 239.50 | -0.56% | 1,777 |
| Dec 4, 2025 | 243.70 | 243.90 | 239.65 | 240.85 | 240.85 | -1.23% | 3,065 |
| Dec 3, 2025 | 245.85 | 246.75 | 243.85 | 243.85 | 243.85 | -0.81% | 2,944 |
| Dec 2, 2025 | 243.35 | 247.05 | 242.85 | 245.85 | 245.85 | 0.76% | 7,473 |
| 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 |