Frankfurt - Delayed Quote
EUR
Apple Inc. (APC.F)
308.45
-4.30
(-1.37%)
As of October 30 at 9:31:57 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 2, 2026
307.90
307.90
307.90
307.90
307.90
105
Oct 30, 2026
313.35
314.00
305.40
308.45
308.45
7,305
Oct 29, 2026
311.00
315.00
311.00
312.75
312.75
3,210
Oct 28, 2026
311.60
311.70
308.35
308.35
308.35
6,590
Oct 27, 2026
306.60
312.15
306.60
312.15
312.15
2,003
Oct 26, 2026
306.20
310.30
305.00
307.70
307.70
2,055
Oct 23, 2026
308.65
313.40
308.20
309.25
309.25
2,077
Oct 22, 2026
305.25
310.25
305.25
310.25
310.25
1,621
Oct 21, 2026
301.55
307.25
300.35
306.45
306.45
2,959
Oct 20, 2026
305.40
306.00
300.50
302.05
302.05
1,006
Oct 19, 2026
306.65
307.80
303.20
305.90
305.90
2,486
Oct 16, 2026
304.55
310.95
303.70
305.10
305.10
3,697
Oct 15, 2026
308.00
309.45
304.70
304.70
304.70
2,141
Oct 14, 2026
305.10
311.35
305.10
308.25
308.25
2,213
Oct 13, 2026
305.50
310.30
304.90
304.90
304.90
4,731
Oct 12, 2026
300.75
305.85
300.75
305.40
305.40
5,054
Oct 9, 2026
301.55
301.55
295.50
300.00
300.00
4,115
Oct 8, 2026
300.10
304.00
299.90
303.80
303.80
6,261
Oct 7, 2026
297.10
302.50
297.10
300.55
300.55
4,443
Oct 6, 2026
296.80
297.50
294.45
295.85
295.85
1,842
Oct 5, 2026
296.95
300.10
296.15
297.90
297.90
3,199
Oct 2, 2026
294.70
296.40
293.70
296.10
296.10
817
Oct 1, 2026
295.35
295.50
291.60
294.00
294.00
4,010
Sep 30, 2026
290.95
297.65
289.50
294.80
294.80
2,797
Sep 29, 2026
297.30
297.55
290.25
290.25
290.25
2,882
Sep 28, 2026
299.00
301.35
297.55
297.65
297.65
3,434
Sep 25, 2026
294.85
298.30
294.00
298.30
298.30
875
Sep 24, 2026
295.20
297.45
294.30
296.50
296.50
1,691
Sep 23, 2026
297.60
300.45
295.65
296.25
296.25
2,503
Sep 22, 2026
295.70
300.30
295.70
296.65
296.65
3,094
Sep 21, 2026
292.10
296.00
291.05
296.00
296.00
2,038
Sep 18, 2026
292.85
295.00
290.30
292.50
292.50
2,346
Sep 17, 2026
290.40
293.00
287.60
292.95
292.95
1,742
Sep 16, 2026
287.10
290.10
286.65
289.65
289.65
2,175
Sep 15, 2026
286.55
287.15
285.35
286.50
286.50
1,915
Sep 14, 2026
284.95
290.30
284.75
288.60
288.60
2,410
Sep 11, 2026
280.70
289.35
280.35
286.75
286.75
4,773
Sep 10, 2026
272.75
280.00
272.35
279.15
279.15
6,864
Sep 9, 2026
273.35
273.40
267.00
271.60
271.60
3,617
Sep 8, 2026
273.75
274.80
271.20
271.75
271.75
5,241
Sep 7, 2026
274.60
275.90
274.20
275.25
275.25
3,646
Sep 4, 2026
281.85
282.80
274.25
275.85
275.85
3,432
Sep 3, 2026
279.45
284.10
278.80
281.85
281.85
3,373
Sep 2, 2026
280.40
282.30
279.60
281.00
281.00
1,894
Sep 1, 2026
272.55
282.10
272.00
280.70
280.70
2,640
Aug 31, 2026
275.75
275.75
270.00
271.95
271.95
3,001
Aug 28, 2026
270.70
277.55
270.55
275.95
275.95
7,230
Aug 27, 2026
266.80
270.30
266.15
269.45
269.45
2,009
Aug 26, 2026
264.75
270.00
264.75
270.00
270.00
1,301
Aug 25, 2026
265.05
267.60
264.80
264.80
264.80
1,562
Aug 24, 2026
265.45
268.30
265.00
266.95
266.95
2,648
Aug 21, 2026
267.10
267.10
263.65
264.10
264.10
2,156
Aug 20, 2026
270.80
273.10
267.85
267.85
267.85
5,506
Aug 19, 2026
268.50
273.30
265.45
269.95
269.95
3,251
Aug 18, 2026
264.00
268.90
263.55
267.50
267.50
1,821
Aug 17, 2026
265.05
265.25
261.65
264.05
264.05
1,828
Aug 14, 2026
265.00
265.00
263.20
264.40
264.40
6,312
Aug 13, 2026
262.70
264.55
262.45
263.95
263.95
3,573
Aug 12, 2026
264.65
264.65
260.60
261.65
261.65
1,994
Aug 11, 2026
267.70
268.00
263.00
263.00
263.00
1,370
Aug 10, 2026
0.241164
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
271.30
271.50
264.05
266.95
266.95
3,464
Aug 7, 2026
270.75
271.50
269.30
271.50
271.23
3,881
Aug 6, 2026
270.75
273.60
268.80
270.70
270.43
1,961
Aug 5, 2026
269.70
270.70
264.90
269.05
268.78
9,378
Aug 4, 2026
264.85
269.45
262.35
268.90
268.63
4,688
Aug 3, 2026
267.30
271.10
263.35
263.35
263.09
10,026
Jul 31, 2026
271.25
271.85
260.65
268.40
268.13
7,919
Jul 30, 2026
295.30
296.35
287.75
289.10
288.81
3,479
Jul 29, 2026
298.95
301.65
294.65
294.75
294.46
8,079
Jul 28, 2026
296.80
301.05
295.75
297.85
297.55
9,429
Jul 27, 2026
292.90
298.30
292.45
296.05
295.76
5,487
Jul 24, 2026
282.00
293.40
281.70
293.20
292.91
2,293
Jul 23, 2026
284.45
284.80
281.05
282.35
282.07
2,374
Jul 22, 2026
286.90
287.15
284.15
284.15
283.87
832
Jul 21, 2026
285.95
288.50
282.50
287.60
287.31
2,592
Jul 20, 2026
290.90
292.00
284.00
288.05
287.76
2,397
Jul 17, 2026
293.35
294.55
288.55
291.40
291.11
5,179
Jul 16, 2026
285.80
292.10
285.40
290.10
289.81
7,726
Jul 15, 2026
275.55
286.75
275.45
284.65
284.37
3,717
Jul 14, 2026
276.95
277.30
273.10
276.10
275.83
2,066
Jul 13, 2026
276.05
283.20
276.00
278.65
278.37
2,717
Jul 10, 2026
275.35
277.35
273.95
277.35
277.07
2,062
Jul 9, 2026
275.10
276.65
271.95
276.65
276.37
2,023
Jul 8, 2026
272.30
275.35
270.00
274.25
273.98
4,081
Jul 7, 2026
274.15
275.90
272.30
272.85
272.58
6,976
Jul 6, 2026
267.80
274.80
267.25
273.50
273.23
5,478
Jul 3, 2026
269.25
269.30
266.50
267.75
267.48
3,153
Jul 2, 2026
260.20
270.50
256.75
270.50
270.23
6,647
Jul 1, 2026
253.55
260.00
253.55
259.45
259.19
2,298
Jun 30, 2026
247.00
253.30
246.50
252.15
251.90
3,148
Jun 29, 2026
250.20
250.95
245.65
247.40
247.15
2,213
Jun 26, 2026
240.90
250.40
240.75
250.40
250.15
2,736
Jun 25, 2026
255.70
257.70
240.80
242.90
242.66
3,241
Jun 24, 2026
258.95
263.85
258.80
263.80
263.54
1,376
Jun 23, 2026
261.50
264.00
258.15
259.85
259.59
2,276
Jun 22, 2026
258.85
264.15
257.60
262.00
261.74
1,874
Jun 19, 2026
258.65
259.80
258.65
258.85
258.59
2,045
Jun 18, 2026
258.60
260.90
258.10
259.55
259.29
1,493
Jun 17, 2026
257.65
259.65
256.05
257.60
257.34
1,207
Jun 16, 2026
255.35
257.95
253.95
257.45
257.19
1,763
Jun 15, 2026
252.80
256.50
252.00
255.35
255.10
1,449
Jun 12, 2026
255.30
256.35
250.85
251.25
251.00
1,048
Jun 11, 2026
253.80
256.55
252.00
255.35
255.10
2,471
Jun 10, 2026
252.60
254.80
249.80
253.15
252.90
2,410
Jun 9, 2026
261.15
261.55
249.60
252.40
252.15
7,959
Jun 8, 2026
268.95
273.20
262.50
263.75
263.49
4,886
Jun 5, 2026
267.40
272.20
266.75
268.70
268.43
1,926
Jun 4, 2026
269.60
269.80
266.80
268.00
267.73
1,753
Jun 3, 2026
270.30
272.15
266.80
268.05
267.78
4,314
Jun 2, 2026
262.05
271.05
261.80
270.30
270.03
5,012
Jun 1, 2026
265.70
267.15
262.85
264.75
264.49
3,128
May 29, 2026
267.40
270.00
265.90
266.00
265.74
2,350
May 28, 2026
267.95
268.20
266.05
268.00
267.73
2,904
May 27, 2026
265.10
269.30
264.20
267.50
267.23
2,086
May 26, 2026
266.80
268.10
265.00
265.45
265.19
3,047
May 25, 2026
266.95
267.60
266.90
267.60
267.33
1,496
May 22, 2026
263.45
268.15
262.70
265.45
265.19
4,850
May 21, 2026
259.60
262.40
259.00
262.40
262.14
2,883
May 20, 2026
257.45
260.05
257.10
260.00
259.74
1,737
May 19, 2026
255.05
258.20
254.40
256.70
256.44
2,228
May 18, 2026
256.70
257.75
253.80
255.00
254.75
4,012
May 15, 2026
257.40
260.50
253.25
259.20
258.94
5,317
May 14, 2026
254.60
257.10
254.55
255.30
255.05
2,135
May 13, 2026
250.80
256.85
250.75
255.60
255.35
6,461
May 12, 2026
249.05
251.10
248.35
250.80
250.55
2,775
May 11, 2026
0.241164
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
248.85
250.00
247.00
248.10
247.85
3,462
May 8, 2026
245.80
250.00
244.80
249.30
248.78
6,088
May 7, 2026
244.55
248.00
243.30
244.45
243.94
6,225
May 6, 2026
240.35
245.00
239.00
244.65
244.14
6,806
May 5, 2026
236.65
243.00
235.95
243.00
242.50
3,603
May 4, 2026
238.30
238.80
234.90
237.20
236.71
14,050
Apr 30, 2026
230.95
235.00
230.75
231.60
231.12
8,081
Apr 29, 2026
230.90
231.65
228.95
231.05
230.57
1,439
Apr 28, 2026
228.05
232.00
227.90
230.60
230.12
2,164
Apr 27, 2026
229.75
230.35
226.00
227.55
227.08
1,876
Apr 24, 2026
233.05
233.35
230.40
230.70
230.22
2,755
Apr 23, 2026
232.20
235.00
232.10
233.80
233.31
2,937
Apr 22, 2026
227.85
233.60
227.60
233.10
232.62
3,642
Apr 21, 2026
230.65
231.80
226.00
226.90
226.43
3,385
Apr 20, 2026
229.20
232.80
228.80
231.65
231.17
2,763
Apr 17, 2026
224.20
230.45
223.95
229.65
229.17
2,889
Apr 16, 2026
225.75
228.00
222.50
223.75
223.29
3,546
Apr 15, 2026
219.40
225.80
219.20
225.80
225.33
2,335
Apr 14, 2026
220.60
221.05
218.35
218.60
218.15
4,843
Apr 13, 2026
221.10
222.00
219.50
219.80
219.34
1,946
Apr 10, 2026
222.75
223.30
220.90
221.55
221.09
3,205
Apr 9, 2026
221.35
222.35
220.00
222.30
221.84
2,296
Apr 8, 2026
222.20
222.65
219.45
221.10
220.64
2,739
Apr 7, 2026
222.60
222.80
212.50
218.00
217.55
2,721
Apr 2, 2026
219.10
222.00
218.60
222.00
221.54
1,816
Apr 1, 2026
219.75
220.80
218.75
220.75
220.29
2,880
Mar 31, 2026
216.00
220.00
214.80
219.80
219.34
3,877
Mar 30, 2026
215.85
217.25
214.50
214.50
214.05
3,298
Mar 27, 2026
220.30
221.15
215.45
215.45
215.00
1,530
Mar 26, 2026
218.30
222.30
218.00
220.35
219.89
4,531
Mar 25, 2026
217.90
220.00
217.80
219.25
218.79
1,780
Mar 24, 2026
216.50
219.20
216.30
217.90
217.45
2,023
Mar 23, 2026
213.30
219.00
212.45
216.55
216.10
2,564
Mar 20, 2026
215.30
215.45
213.55
214.40
213.95
2,129
Mar 19, 2026
218.05
219.15
214.50
214.50
214.05
3,527
Mar 18, 2026
221.40
221.45
217.55
217.55
217.10
1,790
Mar 17, 2026
219.00
221.15
218.60
220.25
219.79
2,178
Mar 16, 2026
219.45
220.60
218.50
219.50
219.04
2,731
Mar 13, 2026
222.15
223.95
218.60
218.60
218.15
2,403
Mar 12, 2026
224.95
225.70
221.10
222.30
221.84
1,988
Mar 11, 2026
224.30
226.00
224.30
224.80
224.33
2,503
Mar 10, 2026
223.20
225.20
221.90
225.00
224.53
2,198
Mar 9, 2026
219.65
223.50
219.05
223.50
223.04
3,145
Mar 6, 2026
224.50
224.50
220.35
221.40
220.94
1,184
Mar 5, 2026
225.30
226.95
223.00
223.00
222.54
3,570
Mar 4, 2026
226.35
228.00
225.40
225.40
224.93
5,245
Mar 3, 2026
225.50
228.75
224.70
226.65
226.18
4,413
Mar 2, 2026
221.85
227.50
221.70
225.90
225.43
4,438
Feb 27, 2026
230.35
231.25
224.90
224.90
224.43
937
Feb 26, 2026
230.95
232.75
229.50
230.65
230.17
2,253
Feb 25, 2026
230.75
232.50
229.85
231.50
231.02
3,658
Feb 24, 2026
226.30
233.25
226.05
231.10
230.62
5,554
Feb 23, 2026
222.05
227.95
222.05
226.25
225.78
6,434
Feb 20, 2026
222.30
224.45
219.95
224.10
223.63
7,408
Feb 19, 2026
223.25
224.65
221.80
221.80
221.34
2,545
Feb 18, 2026
224.10
225.10
222.80
224.05
223.58
4,745
Feb 17, 2026
214.95
224.60
214.90
222.80
222.34
4,794
Feb 16, 2026
215.55
216.85
215.55
216.05
215.60
3,362
Feb 13, 2026
219.85
222.05
217.60
217.60
217.15
5,443
Feb 12, 2026
232.25
232.25
220.00
220.30
219.84
4,119
Feb 11, 2026
230.15
235.90
228.95
232.30
231.82
4,190
Feb 10, 2026
229.40
231.30
229.40
230.40
229.92
6,449
Feb 9, 2026
0.23223199
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
233.20
234.15
228.25
229.85
229.37
3,778
Feb 6, 2026
233.70
237.00
232.20
234.95
234.20
3,547
Feb 5, 2026
232.35
235.15
231.45
234.35
233.60
5,383
Feb 4, 2026
227.80
235.40
227.60
235.30
234.55
4,534
Feb 3, 2026
226.95
230.00
226.45
227.65
226.93
3,929
Feb 2, 2026
215.60
229.05
215.45
229.05
228.32
14,575
Jan 30, 2026
216.00
220.00
211.90
220.00
219.30
4,570
Jan 29, 2026
215.20
216.50
213.40
216.50
215.81
3,066
Jan 28, 2026
215.95
216.05
213.40
214.90
214.22
5,209
Jan 27, 2026
216.70
219.10
215.60
216.45
215.76
7,030
Jan 26, 2026
209.35
215.75
209.10
215.20
214.52
5,891
Jan 23, 2026
212.35
212.55
208.45
210.10
209.43
2,355
Jan 22, 2026
212.70
214.00
211.25
211.25
210.58
5,088
Jan 21, 2026
210.55
214.70
209.00
212.65
211.97
9,038
Jan 20, 2026
216.60
217.35
207.95
207.95
207.29
9,541
Jan 19, 2026
216.40
217.50
215.50
215.50
214.81
10,679
Jan 16, 2026
222.40
222.45
220.00
221.05
220.35
11,667
Jan 15, 2026
223.30
225.00
221.95
221.95
221.24
6,556
Jan 14, 2026
223.45
224.15
220.70
223.25
222.54
8,186
Jan 13, 2026
222.75
224.20
221.80
222.60
221.89
4,929
Jan 12, 2026
220.80
223.60
219.85
223.05
222.34
5,847
Jan 9, 2026
222.65
223.30
220.45
223.20
222.49
3,361
Jan 8, 2026
221.95
222.35
219.45
222.00
221.29
7,508
Jan 7, 2026
223.90
225.00
223.00
223.00
222.29
10,477
Jan 6, 2026
228.00
228.10
224.35
224.65
223.94
5,771
Jan 5, 2026
231.60
232.10
227.25
228.20
227.47
5,691
Jan 2, 2026
232.40
236.40
230.00
230.90
230.17
5,434
Dec 30, 2025
231.95
232.45
231.80
232.20
231.46
1,455
Dec 29, 2025
231.40
233.00
230.90
232.75
232.01
2,449
Dec 23, 2025
229.75
231.00
229.55
230.80
230.07
3,044
Dec 22, 2025
233.30
233.45
230.00
230.00
229.27
3,533
Dec 19, 2025
231.45
232.60
230.70
230.70
229.97
2,594
Dec 18, 2025
231.45
233.05
227.60
230.80
230.07
3,260
Dec 17, 2025
234.00
235.00
231.75
232.60
231.86
5,763
Dec 16, 2025
231.70
233.35
231.15
233.35
232.61
2,908
Dec 15, 2025
236.95
237.60
232.70
232.90
232.16
5,001
Dec 12, 2025
237.20
237.40
236.20
236.90
236.15
5,525
Dec 11, 2025
236.70
239.10
233.30
236.95
236.20
1,743
Dec 10, 2025
238.40
239.50
237.60
239.00
238.24
3,963
Dec 9, 2025
237.50
240.55
237.50
238.90
238.14
1,460
Dec 8, 2025
238.90
240.00
237.40
238.25
237.49
2,119
Dec 5, 2025
240.55
241.30
239.50
239.50
238.74
1,777
Dec 4, 2025
243.70
243.90
239.65
240.85
240.08
3,065
Dec 3, 2025
245.85
246.75
243.85
243.85
243.07
2,944
Dec 2, 2025
243.35
247.05
242.85
245.85
245.07
7,473
Dec 1, 2025
238.20
244.00
237.85
244.00
243.22
2,421
Nov 28, 2025
240.15
241.20
238.50
239.75
238.99
3,237
Nov 27, 2025
239.45
240.45
237.60
238.00
237.24
7,474
Nov 26, 2025
239.45
241.15
239.25
239.50
238.74
6,262
Nov 25, 2025
238.55
241.90
237.00
240.10
239.34
5,227
Nov 24, 2025
235.70
240.00
234.60
240.00
239.24
11,688
Nov 21, 2025
230.90
236.40
229.50
235.50
234.75
2,303
Nov 20, 2025
234.45
238.05
230.90
230.90
230.17
3,235
Nov 19, 2025
230.20
235.30
230.20
233.30
232.56
5,573
Nov 18, 2025
229.40
233.00
228.95
231.40
230.66
5,852
Nov 17, 2025
233.85
235.20
229.80
229.80
229.07
5,490
Nov 14, 2025
234.65
237.25
232.70
235.90
235.15
2,771
Nov 13, 2025
236.30
237.00
234.00
234.80
234.05
3,547
Nov 12, 2025
238.50
239.15
235.30
236.50
235.75
4,097
Nov 11, 2025
232.75
237.80
232.35
237.80
237.04
5,368
Nov 10, 2025
0.23223199
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
233.30
236.70
232.60
232.85
232.11
5,751
Nov 7, 2025
233.90
234.55
230.95
231.80
230.80
5,701
Nov 6, 2025
233.90
236.85
232.95
234.95
233.94
3,222
Nov 5, 2025
234.90
236.00
232.95
235.00
233.99
3,677
Nov 4, 2025
231.00
236.25
230.60
235.10
234.09
11,342
Nov 3, 2025
233.60
235.65
231.50
233.20
232.20
7,483
