Apple Inc. (FRA:APC)
Germany · Delayed Price · Currency is EUR 286.50
-2.10 (-0.73%)
Sep 15, 2026, 8:06 PM CET
FRA:APC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 284.95 | 290.30 | 284.75 | 289.20 | 289.20 | 0.85% | 2,281 |
| 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 |
| Aug 14, 2026 | 265.00 | 265.00 | 263.20 | 264.40 | 264.40 | 0.17% | 6,312 |
| Aug 13, 2026 | 262.70 | 264.55 | 262.45 | 263.95 | 263.95 | 0.88% | 3,573 |
| Aug 12, 2026 | 264.65 | 264.65 | 260.60 | 261.65 | 261.65 | -0.51% | 1,994 |
| Aug 11, 2026 | 267.70 | 268.00 | 263.00 | 263.00 | 263.00 | -1.48% | 1,370 |
| Aug 10, 2026 | 271.30 | 271.50 | 264.05 | 266.95 | 266.95 | -1.59% | 3,464 |
| Aug 7, 2026 | 270.75 | 271.50 | 269.30 | 271.50 | 271.27 | 0.30% | 3,881 |
| Aug 6, 2026 | 270.75 | 273.60 | 268.80 | 270.70 | 270.47 | 0.61% | 1,961 |
| Aug 5, 2026 | 269.70 | 270.70 | 264.90 | 269.05 | 268.82 | 0.06% | 9,378 |
| Aug 4, 2026 | 264.85 | 269.45 | 262.35 | 268.90 | 268.67 | 2.11% | 4,688 |
| Aug 3, 2026 | 267.30 | 271.10 | 263.35 | 263.35 | 263.12 | -1.88% | 10,026 |
| Jul 31, 2026 | 271.25 | 271.85 | 260.65 | 268.40 | 268.17 | -7.16% | 7,919 |
| Jul 30, 2026 | 295.30 | 296.35 | 287.75 | 289.10 | 288.85 | -1.92% | 3,479 |
| Jul 29, 2026 | 298.95 | 301.65 | 294.65 | 294.75 | 294.50 | -1.04% | 8,079 |
| Jul 28, 2026 | 296.80 | 301.05 | 295.75 | 297.85 | 297.59 | 0.61% | 9,429 |
| Jul 27, 2026 | 292.90 | 298.30 | 292.45 | 296.05 | 295.80 | 0.97% | 5,487 |
| Jul 24, 2026 | 282.00 | 293.40 | 281.70 | 293.20 | 292.95 | 3.84% | 2,293 |
| Jul 23, 2026 | 284.45 | 284.80 | 281.05 | 282.35 | 282.11 | -0.63% | 2,374 |
| Jul 22, 2026 | 286.90 | 287.15 | 284.15 | 284.15 | 283.91 | -1.20% | 832 |
| Jul 21, 2026 | 285.95 | 288.50 | 282.50 | 287.60 | 287.35 | -0.16% | 2,592 |
| Jul 20, 2026 | 290.90 | 292.00 | 284.00 | 288.05 | 287.80 | -1.15% | 2,397 |
| Jul 17, 2026 | 293.35 | 294.55 | 288.55 | 291.40 | 291.15 | 0.45% | 5,179 |
| Jul 16, 2026 | 285.80 | 292.10 | 285.40 | 290.10 | 289.85 | 1.91% | 7,726 |
| Jul 15, 2026 | 275.55 | 286.75 | 275.45 | 284.65 | 284.41 | 3.10% | 3,717 |
| Jul 14, 2026 | 276.95 | 277.30 | 273.10 | 276.10 | 275.86 | -0.92% | 2,066 |
| Jul 13, 2026 | 276.05 | 283.20 | 276.00 | 278.65 | 278.41 | 0.47% | 2,717 |
| Jul 10, 2026 | 275.35 | 277.35 | 273.95 | 277.35 | 277.11 | 0.25% | 2,062 |
| Jul 9, 2026 | 275.10 | 276.65 | 271.95 | 276.65 | 276.41 | 0.88% | 2,023 |
| Jul 8, 2026 | 272.30 | 275.35 | 270.00 | 274.25 | 274.01 | 0.51% | 4,081 |
| Jul 7, 2026 | 274.15 | 275.90 | 272.30 | 272.85 | 272.62 | -0.24% | 6,976 |