Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 309.25
-1.00 (-0.32%)
At close: Oct 23, 2026
FRA:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 308.65 | 313.40 | 308.20 | 309.25 | 309.25 | -0.32% | 2,077 |
| Oct 22, 2026 | 305.25 | 310.25 | 305.25 | 310.25 | 310.25 | 1.24% | 1,621 |
| Oct 21, 2026 | 301.55 | 307.25 | 300.35 | 306.45 | 306.45 | 1.46% | 2,959 |
| Oct 20, 2026 | 305.40 | 306.00 | 300.50 | 302.05 | 302.05 | -1.26% | 1,006 |
| Oct 19, 2026 | 306.65 | 307.80 | 303.20 | 305.90 | 305.90 | 0.26% | 2,486 |
| Oct 16, 2026 | 304.55 | 310.95 | 303.70 | 305.10 | 305.10 | 0.13% | 3,697 |
| Oct 15, 2026 | 308.00 | 309.45 | 304.70 | 304.70 | 304.70 | -1.15% | 2,141 |
| Oct 14, 2026 | 305.10 | 311.35 | 305.10 | 308.25 | 308.25 | 1.10% | 2,213 |
| Oct 13, 2026 | 305.50 | 310.30 | 304.90 | 304.90 | 304.90 | -0.16% | 4,731 |
| Oct 12, 2026 | 300.75 | 305.85 | 300.75 | 305.40 | 305.40 | 1.80% | 5,054 |
| Oct 9, 2026 | 301.55 | 301.55 | 295.50 | 300.00 | 300.00 | -1.25% | 4,115 |
| Oct 8, 2026 | 300.10 | 304.00 | 299.90 | 303.80 | 303.80 | 1.08% | 6,261 |
| Oct 7, 2026 | 297.10 | 302.50 | 297.10 | 300.55 | 300.55 | 1.59% | 4,443 |
| Oct 6, 2026 | 296.80 | 297.50 | 294.45 | 295.85 | 295.85 | -0.69% | 1,842 |
| Oct 5, 2026 | 296.95 | 300.10 | 296.15 | 297.90 | 297.90 | 0.61% | 3,199 |
| Oct 2, 2026 | 294.70 | 296.40 | 293.70 | 296.10 | 296.10 | 0.71% | 817 |
| Oct 1, 2026 | 295.35 | 295.50 | 291.60 | 294.00 | 294.00 | -0.27% | 4,010 |
| Sep 30, 2026 | 290.95 | 297.65 | 289.50 | 294.80 | 294.80 | 1.57% | 2,797 |
| Sep 29, 2026 | 297.30 | 297.55 | 290.25 | 290.25 | 290.25 | -2.49% | 2,882 |
| Sep 28, 2026 | 299.00 | 301.35 | 297.55 | 297.65 | 297.65 | -0.22% | 3,434 |
| Sep 25, 2026 | 294.85 | 298.30 | 294.00 | 298.30 | 298.30 | 0.61% | 875 |
| Sep 24, 2026 | 295.20 | 297.45 | 294.30 | 296.50 | 296.50 | 0.08% | 1,691 |
| Sep 23, 2026 | 297.60 | 300.45 | 295.65 | 296.25 | 296.25 | -0.13% | 2,503 |
| Sep 22, 2026 | 295.70 | 300.30 | 295.70 | 296.65 | 296.65 | 0.22% | 3,094 |
| Sep 21, 2026 | 292.10 | 296.00 | 291.05 | 296.00 | 296.00 | 1.20% | 2,038 |
| Sep 18, 2026 | 292.85 | 295.00 | 290.30 | 292.50 | 292.50 | -0.15% | 2,346 |
| Sep 17, 2026 | 290.40 | 293.00 | 287.60 | 292.95 | 292.95 | 1.14% | 1,742 |
| Sep 16, 2026 | 287.10 | 290.10 | 286.65 | 289.65 | 289.65 | 1.10% | 2,175 |
| Sep 15, 2026 | 286.55 | 287.15 | 285.35 | 286.50 | 286.50 | -0.73% | 1,915 |
| Sep 14, 2026 | 284.95 | 290.30 | 284.75 | 288.60 | 288.60 | 0.65% | 2,410 |
| Sep 11, 2026 | 280.70 | 289.35 | 280.35 | 286.75 | 286.75 | 2.72% | 4,773 |
| Sep 10, 2026 | 272.75 | 280.00 | 272.35 | 279.15 | 279.15 | 2.78% | 6,864 |
| Sep 9, 2026 | 273.35 | 273.40 | 267.00 | 271.60 | 271.60 | -0.06% | 3,617 |
| Sep 8, 2026 | 273.75 | 274.80 | 271.20 | 271.75 | 271.75 | -1.27% | 5,241 |
| Sep 7, 2026 | 274.60 | 275.90 | 274.20 | 275.25 | 275.25 | -0.22% | 3,646 |
| Sep 4, 2026 | 281.85 | 282.80 | 274.25 | 275.85 | 275.85 | -2.13% | 3,432 |
| Sep 3, 2026 | 279.45 | 284.10 | 278.80 | 281.85 | 281.85 | 0.30% | 3,373 |
| Sep 2, 2026 | 280.40 | 282.30 | 279.60 | 281.00 | 281.00 | 0.11% | 1,894 |
| Sep 1, 2026 | 272.55 | 282.10 | 272.00 | 280.70 | 280.70 | 3.22% | 2,640 |
| Aug 31, 2026 | 275.75 | 275.75 | 270.00 | 271.95 | 271.95 | -1.45% | 3,001 |
| Aug 28, 2026 | 270.70 | 277.55 | 270.55 | 275.95 | 275.95 | 2.41% | 7,230 |
| Aug 27, 2026 | 266.80 | 270.30 | 266.15 | 269.45 | 269.45 | -0.20% | 2,009 |
| Aug 26, 2026 | 264.75 | 270.00 | 264.75 | 270.00 | 270.00 | 1.96% | 1,301 |
| Aug 25, 2026 | 265.05 | 267.60 | 264.80 | 264.80 | 264.80 | -0.81% | 1,562 |
| Aug 24, 2026 | 265.45 | 268.30 | 265.00 | 266.95 | 266.95 | 1.08% | 2,648 |
| Aug 21, 2026 | 267.10 | 267.10 | 263.65 | 264.10 | 264.10 | -1.40% | 2,156 |
| Aug 20, 2026 | 270.80 | 273.10 | 267.85 | 267.85 | 267.85 | -0.78% | 5,506 |
| Aug 19, 2026 | 268.50 | 273.30 | 265.45 | 269.95 | 269.95 | 0.92% | 3,251 |
| Aug 18, 2026 | 264.00 | 268.90 | 263.55 | 267.50 | 267.50 | 1.31% | 1,821 |
| Aug 17, 2026 | 265.05 | 265.25 | 261.65 | 264.05 | 264.05 | -0.13% | 1,828 |