XETRA - Delayed Quote
EUR
Apple Inc. (APC.DE)
305.45
-3.85
(-1.24%)
As of 2:44:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
305.95
306.80
303.75
306.55
306.55
12,549
Nov 5, 2026
311.80
316.90
307.85
309.30
309.30
33,230
Nov 4, 2026
294.30
315.15
294.00
313.70
313.70
27,217
Nov 3, 2026
294.70
298.65
286.95
296.25
296.25
47,885
Nov 2, 2026
307.20
307.85
303.10
304.15
304.15
18,588
Oct 30, 2026
313.65
313.80
305.45
311.15
311.15
33,220
Oct 29, 2026
310.80
315.70
310.80
312.95
312.95
21,344
Oct 28, 2026
311.55
311.60
309.65
310.35
310.35
16,213
Oct 27, 2026
307.85
312.15
306.85
311.25
311.25
17,139
Oct 26, 2026
308.30
310.35
304.90
308.25
308.25
28,029
Oct 23, 2026
308.80
314.15
308.35
310.80
310.80
26,929
Oct 22, 2026
305.75
310.00
305.25
307.80
307.80
16,057
Oct 21, 2026
300.45
307.30
300.20
307.30
307.30
24,070
Oct 20, 2026
305.55
306.10
300.25
303.05
303.05
26,515
Oct 19, 2026
306.15
308.35
303.00
305.60
305.60
7,023
Oct 16, 2026
303.85
311.30
303.50
306.80
306.80
25,156
Oct 15, 2026
307.35
310.15
306.30
306.30
306.30
16,421
Oct 14, 2026
305.45
311.55
305.35
311.35
311.35
22,678
Oct 13, 2026
306.00
310.30
305.00
308.30
308.30
21,061
Oct 12, 2026
300.90
306.35
300.50
304.20
304.20
18,479
Oct 9, 2026
301.00
301.00
295.45
298.15
298.15
46,309
Oct 8, 2026
300.25
302.05
300.25
301.90
301.90
14,812
Oct 7, 2026
297.40
302.50
297.35
300.00
300.00
21,837
Oct 6, 2026
297.45
297.45
294.00
295.90
295.90
15,607
Oct 5, 2026
297.30
300.40
295.90
297.60
297.60
10,550
Oct 2, 2026
294.00
297.05
293.75
295.00
295.00
16,250
Oct 1, 2026
295.05
295.55
291.45
292.25
292.25
17,069
Sep 30, 2026
290.70
298.85
289.50
297.30
297.30
9,870
Sep 29, 2026
297.00
297.60
292.55
293.15
293.15
14,373
Sep 28, 2026
299.75
301.60
298.60
300.00
300.00
10,425
Sep 25, 2026
295.10
297.10
293.70
297.05
297.05
5,577
Sep 24, 2026
295.30
297.00
294.20
295.75
295.75
10,542
Sep 23, 2026
298.30
301.65
295.00
295.25
295.25
11,311
Sep 22, 2026
296.30
301.00
295.85
300.30
300.30
15,125
Sep 21, 2026
292.00
294.75
290.50
294.05
294.05
10,357
Sep 18, 2026
293.30
295.35
290.45
292.10
292.10
22,375
Sep 17, 2026
290.85
292.00
287.65
290.40
290.40
10,732
Sep 16, 2026
287.10
290.55
286.35
288.60
288.60
13,396
Sep 15, 2026
286.95
287.45
284.95
285.55
285.55
10,661
Sep 14, 2026
284.95
290.65
284.70
289.25
289.25
14,304
Sep 11, 2026
281.35
289.65
280.40
288.75
288.75
22,804
Sep 10, 2026
272.80
278.65
272.30
278.65
278.65
14,657
Sep 9, 2026
272.60
273.15
268.55
269.55
269.55
9,378
Sep 8, 2026
274.60
277.00
270.90
272.05
272.05
20,380
Sep 7, 2026
274.95
276.00
274.20
274.80
274.80
15,881
Sep 4, 2026
281.40
283.00
273.80
275.25
275.25
16,734
Sep 3, 2026
279.55
284.60
278.75
284.05
284.05
19,434
Sep 2, 2026
280.50
283.00
279.00
281.70
281.70
18,369
Sep 1, 2026
273.20
280.80
271.85
279.70
279.70
18,398
Aug 31, 2026
275.55
276.70
271.20
271.20
271.20
14,813
Aug 28, 2026
271.30
277.40
270.50
277.40
277.40
20,788
Aug 27, 2026
266.80
270.55
265.80
270.00
270.00
9,451
Aug 26, 2026
265.25
269.00
264.95
267.95
267.95
9,729
Aug 25, 2026
265.40
268.70
264.65
265.15
265.15
13,773
Aug 24, 2026
265.35
268.40
265.05
267.30
267.30
12,221
Aug 21, 2026
266.55
267.55
263.20
266.55
266.55
17,087
Aug 20, 2026
270.30
273.85
269.60
271.15
271.15
18,376
Aug 19, 2026
267.60
273.65
265.35
271.85
271.85
28,982
Aug 18, 2026
263.55
268.70
263.55
267.60
267.60
21,142
Aug 17, 2026
265.45
265.45
262.15
262.70
262.70
12,228
Aug 14, 2026
264.55
265.20
262.90
264.10
264.10
8,203
Aug 13, 2026
262.50
265.35
262.00
263.35
263.35
19,643
Aug 12, 2026
264.55
264.60
260.85
261.15
261.15
17,464
Aug 11, 2026
267.60
268.25
264.90
265.80
265.80
10,745
Aug 10, 2026
0.242217
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
271.00
271.50
264.00
265.55
265.55
22,110
Aug 7, 2026
271.45
272.10
268.60
270.50
270.23
18,046
Aug 6, 2026
271.40
273.90
268.90
269.35
269.08
26,366
Aug 5, 2026
269.55
271.55
264.35
267.35
267.08
36,656
Aug 4, 2026
264.20
266.30
262.00
266.00
265.73
32,237
Aug 3, 2026
268.20
271.10
264.00
264.00
263.74
48,888
Jul 31, 2026
271.10
271.10
261.75
263.05
262.79
77,129
Jul 30, 2026
295.20
296.50
286.70
288.35
288.06
30,409
Jul 29, 2026
299.70
301.50
297.20
298.80
298.50
29,507
Jul 28, 2026
296.60
301.25
295.65
297.90
297.60
27,693
Jul 27, 2026
293.00
298.40
292.30
297.80
297.50
46,789
Jul 24, 2026
281.05
291.85
281.05
291.85
291.56
25,597
Jul 23, 2026
284.30
285.10
281.00
282.35
282.07
21,591
Jul 22, 2026
286.00
287.80
284.25
285.25
284.97
8,807
Jul 21, 2026
285.85
287.85
282.35
287.50
287.21
16,319
Jul 20, 2026
290.95
293.35
284.45
285.65
285.36
22,285
Jul 17, 2026
292.50
294.90
288.00
291.65
291.36
49,871
Jul 16, 2026
285.50
289.35
284.70
289.15
288.86
25,996
Jul 15, 2026
275.95
285.00
275.10
285.00
284.72
40,099
Jul 14, 2026
277.05
277.05
273.25
274.70
274.43
13,414
Jul 13, 2026
276.70
283.10
275.75
277.50
277.22
16,071
Jul 10, 2026
275.50
277.00
273.55
274.30
274.03
15,324
Jul 9, 2026
274.50
275.30
270.00
275.15
274.88
26,156
Jul 8, 2026
272.65
273.55
269.35
271.60
271.33
28,224
Jul 7, 2026
273.75
276.15
271.60
274.85
274.58
38,854
Jul 6, 2026
267.90
274.55
267.20
274.50
274.23
22,430
Jul 3, 2026
268.60
268.60
266.50
267.15
266.88
18,757
Jul 2, 2026
260.15
268.85
256.85
267.20
266.93
54,999
Jul 1, 2026
254.30
260.35
253.05
259.15
258.89
15,881
Jun 30, 2026
247.00
252.60
245.80
252.55
252.30
10,405
Jun 29, 2026
249.00
252.35
245.65
247.00
246.75
10,742
Jun 26, 2026
241.75
245.95
240.20
244.45
244.21
20,247
Jun 25, 2026
257.00
258.60
243.00
244.95
244.71
43,945
Jun 24, 2026
259.25
263.70
258.60
263.70
263.44
11,625
Jun 23, 2026
259.15
264.60
257.85
261.85
261.59
23,355
Jun 22, 2026
259.70
264.45
256.70
262.25
261.99
35,092
Jun 19, 2026
259.90
260.00
258.60
258.60
258.34
5,176
Jun 18, 2026
258.80
261.75
257.45
259.15
258.89
13,589
Jun 17, 2026
257.95
260.20
256.30
256.30
256.04
10,505
Jun 16, 2026
255.45
257.10
253.50
256.50
256.24
11,495
Jun 15, 2026
253.40
255.75
251.25
255.60
255.34
19,252
Jun 12, 2026
255.00
256.55
251.00
252.85
252.60
16,060
Jun 11, 2026
254.15
254.75
251.60
253.05
252.80
20,176
Jun 10, 2026
251.85
252.15
248.90
251.20
250.95
20,507
Jun 9, 2026
261.55
261.65
252.30
252.75
252.50
38,719
Jun 8, 2026
268.40
273.10
266.40
271.75
271.48
22,083
Jun 5, 2026
266.95
272.65
266.65
271.90
271.63
16,989
Jun 4, 2026
269.40
270.55
266.50
266.85
266.58
20,824
Jun 3, 2026
270.80
272.95
267.55
268.25
267.98
21,249
Jun 2, 2026
262.75
268.80
262.25
268.50
268.23
19,642
Jun 1, 2026
266.15
267.60
263.75
264.10
263.84
24,636
May 29, 2026
267.55
270.15
266.05
267.00
266.73
18,640
May 28, 2026
267.35
268.60
266.10
267.30
267.03
30,148
May 27, 2026
265.10
269.40
263.80
268.10
267.83
14,141
May 26, 2026
267.05
268.30
265.85
268.15
267.88
15,372
May 25, 2026
267.70
267.80
266.50
266.90
266.63
15,475
May 22, 2026
263.45
268.20
262.75
268.00
267.73
14,011
May 21, 2026
259.30
261.85
258.60
261.80
261.54
17,764
May 20, 2026
257.55
260.70
256.45
257.30
257.04
13,639
May 19, 2026
255.40
258.85
254.10
256.15
255.89
12,890
May 18, 2026
256.30
258.00
254.00
254.00
253.75
16,497
May 15, 2026
255.50
260.45
252.85
259.85
259.59
32,148
May 14, 2026
254.70
257.10
254.30
256.20
255.94
17,466
May 13, 2026
251.20
254.35
250.55
254.35
254.10
31,379
May 12, 2026
248.50
251.20
248.05
250.35
250.10
15,491
May 11, 2026
0.242217
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
248.00
250.00
246.30
249.05
248.80
33,314
May 8, 2026
244.55
250.25
244.40
248.65
248.13
17,040
May 7, 2026
244.35
248.15
243.15
246.95
246.44
30,234
May 6, 2026
240.15
244.00
238.95
242.55
242.04
22,883
May 5, 2026
236.40
242.00
235.65
239.30
238.80
16,532
May 4, 2026
238.50
239.60
234.90
236.75
236.26
29,568
Apr 30, 2026
231.15
232.65
229.95
231.60
231.12
24,845
Apr 29, 2026
230.90
230.90
228.75
230.15
229.67
23,430
Apr 28, 2026
228.45
233.05
228.25
230.80
230.32
24,047
Apr 27, 2026
229.85
229.85
225.55
227.75
227.28
18,332
Apr 24, 2026
232.80
233.35
231.15
231.15
230.67
9,131
Apr 23, 2026
232.55
235.80
232.10
234.20
233.71
19,484
Apr 22, 2026
227.95
232.65
227.50
232.45
231.97
13,161
Apr 21, 2026
231.15
231.90
228.00
228.15
227.67
15,801
Apr 20, 2026
228.80
233.00
228.70
231.05
230.57
33,898
Apr 17, 2026
224.15
230.55
224.00
230.55
230.07
26,100
Apr 16, 2026
225.65
228.10
222.00
223.15
222.69
31,838
Apr 15, 2026
219.70
223.85
218.65
223.35
222.88
16,502
Apr 14, 2026
220.00
221.80
218.35
218.75
218.29
27,771
Apr 13, 2026
221.35
222.40
219.50
220.05
219.59
18,567
Apr 10, 2026
222.75
223.45
220.80
222.85
222.39
16,258
Apr 9, 2026
221.10
222.25
219.55
220.50
220.04
12,724
Apr 8, 2026
222.50
222.50
219.35
220.55
220.09
22,552
Apr 7, 2026
223.15
223.15
212.55
214.05
213.60
19,423
Apr 2, 2026
219.50
221.25
217.65
220.70
220.24
13,133
Apr 1, 2026
221.00
221.00
218.30
219.05
218.59
21,602
Mar 31, 2026
215.60
217.05
214.75
215.50
215.05
11,629
Mar 30, 2026
216.00
218.00
214.75
215.55
215.10
13,581
Mar 27, 2026
221.00
221.50
218.55
218.75
218.29
17,681
Mar 26, 2026
218.50
222.50
217.30
221.85
221.39
19,133
Mar 25, 2026
218.20
220.00
217.55
219.95
219.49
21,407
Mar 24, 2026
216.95
219.85
216.00
219.15
218.69
11,193
Mar 23, 2026
213.15
220.30
212.90
216.75
216.30
55,718
Mar 20, 2026
215.45
215.75
213.45
214.80
214.35
15,183
Mar 19, 2026
218.30
219.20
215.65
215.80
215.35
22,669
Mar 18, 2026
221.30
221.60
217.95
217.95
217.50
11,025
Mar 17, 2026
219.40
221.25
218.55
221.10
220.64
9,187
Mar 16, 2026
219.35
220.90
217.95
219.80
219.34
13,308
Mar 13, 2026
222.50
224.05
220.25
220.70
220.24
15,534
Mar 12, 2026
225.20
225.70
220.85
222.15
221.69
14,893
Mar 11, 2026
224.45
226.00
224.05
225.55
225.08
10,535
Mar 10, 2026
223.35
224.80
221.00
224.50
224.03
19,852
Mar 9, 2026
219.60
222.75
219.40
222.40
221.94
29,036
Mar 6, 2026
224.50
224.70
220.30
221.30
220.84
32,489
Mar 5, 2026
226.20
227.20
223.10
225.35
224.88
28,162
Mar 4, 2026
226.10
228.00
225.30
227.45
226.98
19,026
Mar 3, 2026
225.20
229.10
224.55
227.00
226.53
38,662
Mar 2, 2026
221.60
226.95
221.15
226.60
226.13
35,964
Feb 27, 2026
230.05
231.45
227.00
227.95
227.48
20,512
Feb 26, 2026
231.90
233.50
229.65
231.00
230.52
36,988
Feb 25, 2026
230.50
232.60
229.70
231.70
231.22
14,644
Feb 24, 2026
226.50
233.40
226.05
231.50
231.02
28,820
Feb 23, 2026
222.80
226.80
222.45
225.65
225.18
26,319
Feb 20, 2026
222.50
223.15
219.85
222.55
222.09
17,186
Feb 19, 2026
223.70
225.00
222.40
224.35
223.88
19,518
Feb 18, 2026
223.80
225.40
222.20
225.40
224.93
18,772
Feb 17, 2026
215.40
221.10
215.10
219.65
219.19
18,800
Feb 16, 2026
216.40
217.05
215.70
216.45
216.00
16,848
Feb 13, 2026
221.50
222.30
218.00
218.30
217.85
32,499
Feb 12, 2026
232.15
232.20
224.40
224.40
223.93
30,541
Feb 11, 2026
229.80
236.00
229.05
234.80
234.31
15,764
Feb 10, 2026
229.55
231.20
229.50
229.80
229.32
10,581
Feb 9, 2026
0.23324598
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
233.25
234.35
229.10
230.10
229.62
21,777
Feb 6, 2026
232.85
237.40
231.95
236.40
235.65
32,838
Feb 5, 2026
232.35
236.30
231.95
233.30
232.56
44,952
Feb 4, 2026
228.45
235.35
227.70
234.55
233.80
56,506
Feb 3, 2026
227.15
230.15
226.40
228.30
227.57
46,715
Feb 2, 2026
216.45
224.75
216.25
224.10
223.39
47,839
Jan 30, 2026
215.35
217.70
212.00
216.45
215.76
46,654
Jan 29, 2026
215.50
217.00
213.55
214.05
213.37
43,117
Jan 28, 2026
216.75
216.75
213.35
213.95
213.27
25,465
Jan 27, 2026
216.60
219.30
215.50
217.50
216.81
33,379
Jan 26, 2026
209.80
214.80
209.10
214.60
213.92
36,427
Jan 23, 2026
212.00
212.55
208.45
211.00
210.33
18,204
Jan 22, 2026
212.90
214.30
212.05
212.45
211.77
42,392
Jan 21, 2026
210.60
212.30
209.05
210.95
210.28
56,268
Jan 20, 2026
215.50
217.15
213.85
214.45
213.77
73,333
Jan 19, 2026
216.25
217.75
214.80
216.40
215.71
48,453
Jan 16, 2026
222.35
222.70
220.70
221.05
220.35
24,106
Jan 15, 2026
223.70
225.05
223.20
224.45
223.74
72,484
Jan 14, 2026
223.50
223.90
221.30
221.55
220.85
14,606
Jan 13, 2026
222.85
224.30
221.50
223.70
222.99
17,630
Jan 12, 2026
221.20
223.50
219.95
222.90
222.19
36,692
Jan 9, 2026
222.40
224.10
220.40
221.25
220.55
40,348
Jan 8, 2026
222.20
222.65
218.65
220.15
219.45
115,844
Jan 7, 2026
223.80
225.35
223.40
224.20
223.49
23,852
Jan 6, 2026
227.90
228.60
224.50
224.85
224.13
36,365
Jan 5, 2026
231.25
232.35
229.25
229.25
228.52
26,433
Jan 2, 2026
233.00
236.80
229.90
230.55
229.82
42,813
Dec 30, 2025
232.30
232.55
231.75
232.45
231.71
4,384
Dec 29, 2025
231.20
232.75
230.70
232.25
231.51
24,749
Dec 23, 2025
229.90
231.05
229.40
231.05
230.32
25,285
Dec 22, 2025
233.55
233.70
230.80
231.60
230.86
14,325
Dec 19, 2025
232.30
232.70
231.00
231.75
231.01
21,576
Dec 18, 2025
231.20
233.25
227.45
232.35
231.61
64,161
Dec 17, 2025
233.80
235.10
232.15
232.15
231.41
13,592
Dec 16, 2025
232.00
232.85
230.85
232.20
231.46
22,570
Dec 15, 2025
237.00
238.30
232.75
233.95
233.21
21,291
Dec 12, 2025
237.00
237.70
236.20
236.75
236.00
23,900
Dec 11, 2025
236.85
239.15
233.60
235.60
234.85
35,728
Dec 10, 2025
238.05
239.10
237.40
239.05
238.29
10,490
Dec 9, 2025
238.00
240.45
237.70
238.65
237.89
15,385
Dec 8, 2025
238.95
239.95
238.15
238.45
237.69
30,065
Dec 5, 2025
240.80
241.40
239.90
239.90
239.14
19,222
Dec 4, 2025
243.40
243.75
240.00
240.75
239.98
16,214
Dec 3, 2025
246.65
247.20
244.85
245.70
244.92
27,007
Dec 2, 2025
243.00
247.55
241.75
245.85
245.07
35,186
Dec 1, 2025
238.65
239.35
237.45
239.30
238.54
25,237
Nov 28, 2025
240.25
241.20
238.10
238.30
237.54
18,412
Nov 27, 2025
239.95
240.60
239.20
240.20
239.44
10,948
Nov 26, 2025
240.25
241.25
238.90
240.55
239.78
14,191
Nov 25, 2025
238.75
242.40
237.15
240.30
239.54
28,281
Nov 24, 2025
235.70
239.20
234.50
238.80
238.04
25,617
Nov 21, 2025
230.10
235.80
229.35
235.00
234.25
39,770
Nov 20, 2025
234.00
238.60
233.35
235.05
234.30
39,047
Nov 19, 2025
230.10
235.65
229.30
233.85
233.11
16,449
Nov 18, 2025
229.70
233.10
228.75
231.05
230.32
60,700
Nov 17, 2025
234.50
235.25
230.00
231.15
230.41
25,550
Nov 14, 2025
234.40
236.40
232.00
235.65
234.90
58,847
Nov 13, 2025
235.65
238.00
234.00
235.50
234.75
17,641
Nov 12, 2025
238.65
239.25
234.95
236.70
235.95
19,651
Nov 11, 2025
232.80
236.80
232.40
234.90
234.15
18,745
Nov 10, 2025
0.23324598
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
233.10
236.65
232.55
232.75
232.01
43,292
Nov 7, 2025
234.30
234.90
231.05
232.55
231.55
25,521
Nov 6, 2025
233.60
237.10
232.45
235.45
234.44
27,697
