Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 324.95
+3.65 (1.14%)
Nov 13, 2026, 7:53 PM CET
FRA:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 321.25 | 325.65 | 321.20 | 324.95 | 324.95 | 1.14% | 7,599 |
| Nov 12, 2026 | 320.85 | 323.95 | 320.20 | 321.30 | 321.30 | 0.42% | 5,788 |
| Nov 11, 2026 | 311.30 | 320.25 | 310.30 | 320.20 | 319.96 | 2.35% | 3,845 |
| Nov 10, 2026 | 312.85 | 315.25 | 310.35 | 312.85 | 312.61 | -0.03% | 5,995 |
| Nov 9, 2026 | 307.55 | 314.15 | 306.85 | 312.95 | 312.71 | 1.44% | 5,736 |
| Nov 6, 2026 | 305.80 | 309.20 | 303.75 | 308.50 | 308.27 | 0.03% | 4,180 |
| Nov 5, 2026 | 310.30 | 316.55 | 304.90 | 308.40 | 308.17 | -1.52% | 12,023 |
| Nov 4, 2026 | 294.75 | 315.55 | 294.05 | 313.15 | 312.91 | 5.67% | 5,025 |
| Nov 3, 2026 | 293.80 | 297.50 | 287.70 | 296.35 | 296.12 | -2.11% | 8,402 |
| Nov 2, 2026 | 307.90 | 307.90 | 300.70 | 302.75 | 302.52 | -1.85% | 4,211 |
| Oct 30, 2026 | 313.35 | 314.00 | 305.40 | 308.45 | 308.22 | -1.37% | 7,305 |
| Oct 29, 2026 | 311.00 | 315.00 | 311.00 | 312.75 | 312.51 | 1.43% | 3,210 |
| Oct 28, 2026 | 311.60 | 311.70 | 308.35 | 308.35 | 308.12 | -1.22% | 6,590 |
| Oct 27, 2026 | 306.60 | 312.15 | 306.60 | 312.15 | 311.91 | 1.45% | 2,003 |
| Oct 26, 2026 | 306.20 | 310.30 | 305.00 | 307.70 | 307.47 | -0.50% | 2,055 |
| Oct 23, 2026 | 308.65 | 313.40 | 308.20 | 309.25 | 309.01 | -0.32% | 2,077 |
| Oct 22, 2026 | 305.25 | 310.25 | 305.25 | 310.25 | 310.01 | 1.24% | 1,621 |
| Oct 21, 2026 | 301.55 | 307.25 | 300.35 | 306.45 | 306.22 | 1.46% | 2,959 |
| Oct 20, 2026 | 305.40 | 306.00 | 300.50 | 302.05 | 301.82 | -1.26% | 1,006 |
| Oct 19, 2026 | 306.65 | 307.80 | 303.20 | 305.90 | 305.67 | 0.26% | 2,486 |
| Oct 16, 2026 | 304.55 | 310.95 | 303.70 | 305.10 | 304.87 | 0.13% | 3,697 |
| Oct 15, 2026 | 308.00 | 309.45 | 304.70 | 304.70 | 304.47 | -1.15% | 2,141 |
| Oct 14, 2026 | 305.10 | 311.35 | 305.10 | 308.25 | 308.02 | 1.10% | 2,213 |
| Oct 13, 2026 | 305.50 | 310.30 | 304.90 | 304.90 | 304.67 | -0.16% | 4,731 |
| Oct 12, 2026 | 300.75 | 305.85 | 300.75 | 305.40 | 305.17 | 1.80% | 5,054 |
| Oct 9, 2026 | 301.55 | 301.55 | 295.50 | 300.00 | 299.77 | -1.25% | 4,115 |
| Oct 8, 2026 | 300.10 | 304.00 | 299.90 | 303.80 | 303.57 | 1.08% | 6,261 |
| Oct 7, 2026 | 297.10 | 302.50 | 297.10 | 300.55 | 300.32 | 1.59% | 4,443 |
| Oct 6, 2026 | 296.80 | 297.50 | 294.45 | 295.85 | 295.62 | -0.69% | 1,842 |
| Oct 5, 2026 | 296.95 | 300.10 | 296.15 | 297.90 | 297.67 | 0.61% | 3,199 |
| Oct 2, 2026 | 294.70 | 296.40 | 293.70 | 296.10 | 295.87 | 0.71% | 817 |
| Oct 1, 2026 | 295.35 | 295.50 | 291.60 | 294.00 | 293.78 | -0.27% | 4,010 |
| Sep 30, 2026 | 290.95 | 297.65 | 289.50 | 294.80 | 294.58 | 1.57% | 2,797 |
| Sep 29, 2026 | 297.30 | 297.55 | 290.25 | 290.25 | 290.03 | -2.49% | 2,882 |
| Sep 28, 2026 | 299.00 | 301.35 | 297.55 | 297.65 | 297.42 | -0.22% | 3,434 |
| Sep 25, 2026 | 294.85 | 298.30 | 294.00 | 298.30 | 298.07 | 0.61% | 875 |
| Sep 24, 2026 | 295.20 | 297.45 | 294.30 | 296.50 | 296.27 | 0.08% | 1,691 |
| Sep 23, 2026 | 297.60 | 300.45 | 295.65 | 296.25 | 296.02 | -0.13% | 2,503 |
| Sep 22, 2026 | 295.70 | 300.30 | 295.70 | 296.65 | 296.42 | 0.22% | 3,094 |
| Sep 21, 2026 | 292.10 | 296.00 | 291.05 | 296.00 | 295.77 | 1.20% | 2,038 |
| Sep 18, 2026 | 292.85 | 295.00 | 290.30 | 292.50 | 292.28 | -0.15% | 2,346 |
| Sep 17, 2026 | 290.40 | 293.00 | 287.60 | 292.95 | 292.73 | 1.14% | 1,742 |
| Sep 16, 2026 | 287.10 | 290.10 | 286.65 | 289.65 | 289.43 | 1.10% | 2,175 |
| Sep 15, 2026 | 286.55 | 287.15 | 285.35 | 286.50 | 286.28 | -0.73% | 1,915 |
| Sep 14, 2026 | 284.95 | 290.30 | 284.75 | 288.60 | 288.38 | 0.65% | 2,410 |
| Sep 11, 2026 | 280.70 | 289.35 | 280.35 | 286.75 | 286.53 | 2.72% | 4,773 |
| Sep 10, 2026 | 272.75 | 280.00 | 272.35 | 279.15 | 278.94 | 2.78% | 6,864 |
| Sep 9, 2026 | 273.35 | 273.40 | 267.00 | 271.60 | 271.39 | -0.06% | 3,617 |
| Sep 8, 2026 | 273.75 | 274.80 | 271.20 | 271.75 | 271.54 | -1.27% | 5,241 |
| Sep 7, 2026 | 274.60 | 275.90 | 274.20 | 275.25 | 275.04 | -0.22% | 3,646 |