Frankfurt - Delayed Quote
EUR
Apple Inc. (APC8.F)
30.80
-0.40
(-1.28%)
At close: October 30 at 8:07:33 AM GMT+1
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
Oct 30, 2026
30.80
30.80
30.80
30.80
30.80
-
Oct 29, 2026
30.60
31.20
30.60
31.20
31.20
-
Oct 28, 2026
30.60
30.60
30.60
30.60
30.60
-
Oct 27, 2026
30.20
30.80
30.20
30.80
30.80
-
Oct 26, 2026
30.60
30.60
30.40
30.40
30.40
-
Oct 23, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 22, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 21, 2026
29.60
30.40
29.60
30.40
30.40
-
Oct 20, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 19, 2026
30.00
30.20
30.00
30.20
30.20
32
Oct 16, 2026
29.60
29.60
29.60
29.60
29.60
-
Oct 15, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 14, 2026
29.60
29.60
29.60
29.60
29.60
-
Oct 13, 2026
29.60
29.60
29.60
29.60
29.60
-
Oct 12, 2026
29.20
29.40
29.20
29.40
29.40
3
Oct 9, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 8, 2026
29.20
29.20
29.20
29.20
29.20
-
Oct 7, 2026
28.80
29.40
28.80
29.40
29.40
-
Oct 6, 2026
28.80
29.00
28.80
29.00
29.00
-
Oct 5, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 2, 2026
28.60
29.40
28.60
28.80
28.80
30
Oct 1, 2026
28.80
28.80
28.60
28.60
28.60
-
Sep 30, 2026
28.40
29.20
28.40
29.20
29.20
15
Sep 29, 2026
29.00
29.00
29.00
29.00
29.00
-
Sep 28, 2026
29.20
29.20
29.20
29.20
29.20
-
Sep 25, 2026
28.80
29.40
28.80
29.40
29.40
-
Sep 24, 2026
29.00
29.20
29.00
29.20
29.20
-
Sep 23, 2026
29.20
29.40
29.20
29.20
29.20
-
Sep 22, 2026
29.20
29.60
29.20
29.60
29.60
-
Sep 21, 2026
28.80
29.20
28.80
29.20
29.20
-
Sep 18, 2026
29.00
29.00
29.00
29.00
29.00
-
Sep 17, 2026
28.80
28.80
28.80
28.80
28.80
-
Sep 16, 2026
28.60
28.60
28.60
28.60
28.60
-
Sep 15, 2026
28.40
28.60
28.40
28.60
28.60
-
Sep 14, 2026
28.40
29.00
28.40
29.00
29.00
-
Sep 11, 2026
28.20
28.20
28.20
28.20
28.20
-
Sep 10, 2026
27.40
28.80
27.40
28.80
28.80
200
Sep 9, 2026
27.40
27.40
26.80
26.80
26.80
-
Sep 8, 2026
27.40
27.40
27.40
27.40
27.40
-
Sep 7, 2026
27.40
27.40
27.40
27.40
27.40
-
Sep 4, 2026
28.20
28.20
28.20
28.20
28.20
-
Sep 3, 2026
28.00
28.00
28.00
28.00
28.00
-
Sep 2, 2026
27.80
27.80
27.80
27.80
27.80
-
Sep 1, 2026
27.20
27.20
27.20
27.20
27.20
-
Aug 31, 2026
27.60
27.60
27.60
27.60
27.60
-
Aug 28, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 27, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 26, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 25, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 24, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 21, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 20, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 19, 2026
26.80
26.80
26.80
26.80
26.80
-
Aug 18, 2026
26.20
26.20
26.20
26.20
26.20
-
Aug 17, 2026
26.40
26.40
26.40
26.40
26.40
-
Aug 14, 2026
26.40
26.40
26.40
26.40
26.40
-
Aug 13, 2026
26.00
26.00
26.00
26.00
26.00
-
Aug 12, 2026
26.20
26.80
26.20
26.80
26.80
25
Aug 11, 2026
26.60
26.60
26.60
26.60
26.60
-
Aug 10, 2026
0.0242176
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
27.00
27.00
27.00
27.00
27.00
-
Aug 7, 2026
26.80
26.80
26.80
26.80
26.76
-
Aug 6, 2026
26.60
26.60
26.60
26.60
26.56
-
Aug 5, 2026
26.60
26.60
26.60
26.60
26.56
-
Aug 4, 2026
26.20
26.20
26.20
26.20
26.16
-
Aug 3, 2026
26.40
26.40
26.40
26.40
26.36
-
Jul 31, 2026
26.60
26.60
26.60
26.60
26.56
-
Jul 30, 2026
29.00
29.00
29.00
29.00
28.96
-
Jul 29, 2026
29.40
29.40
29.40
29.40
29.36
-
Jul 28, 2026
29.20
29.20
29.20
29.20
29.16
-
Jul 27, 2026
28.80
28.80
28.80
28.80
28.76
-
Jul 24, 2026
27.80
27.80
27.80
27.80
27.76
-
Jul 23, 2026
28.00
28.00
28.00
28.00
27.96
-
Jul 22, 2026
28.20
28.20
28.20
28.20
28.16
-
Jul 21, 2026
28.20
28.20
28.20
28.20
28.16
-
Jul 20, 2026
28.80
28.80
28.80
28.80
28.76
-
Jul 17, 2026
29.00
29.00
29.00
29.00
28.96
-
Jul 16, 2026
28.20
28.20
28.20
28.20
28.16
-
Jul 15, 2026
27.20
27.20
27.20
27.20
27.16
-
Jul 14, 2026
27.20
27.20
27.20
27.20
27.16
-
Jul 13, 2026
27.00
27.00
27.00
27.00
26.96
-
Jul 10, 2026
27.00
27.00
27.00
27.00
26.96
-
Jul 9, 2026
26.80
27.40
26.80
27.40
27.36
42
Jul 8, 2026
26.60
26.60
26.60
26.60
26.56
-
Jul 7, 2026
26.80
26.80
26.80
26.80
26.76
-
Jul 6, 2026
26.20
26.20
26.20
26.20
26.16
-
Jul 3, 2026
26.20
26.20
26.20
26.20
26.16
-
Jul 2, 2026
25.40
25.40
25.40
25.40
25.36
-
Jul 1, 2026
24.80
24.80
24.80
24.80
24.76
-
Jun 30, 2026
24.00
24.00
24.00
24.00
23.97
-
Jun 29, 2026
24.40
24.40
24.40
24.40
24.37
-
Jun 26, 2026
23.40
23.40
23.40
23.40
23.37
-
Jun 25, 2026
25.00
25.00
25.00
25.00
24.96
-
Jun 24, 2026
25.20
25.20
25.20
25.20
25.16
-
Jun 23, 2026
25.60
25.80
25.60
25.80
25.76
15
Jun 22, 2026
26.80
26.80
26.80
26.80
26.76
20
Jun 19, 2026
25.60
25.60
25.60
25.60
25.56
-
Jun 18, 2026
25.60
25.60
25.60
25.60
25.56
-
Jun 17, 2026
25.60
25.60
25.60
25.60
25.56
-
Jun 16, 2026
25.20
25.20
25.20
25.20
25.16
-
Jun 15, 2026
25.00
25.00
25.00
25.00
24.96
-
Jun 12, 2026
25.40
25.40
25.40
25.40
25.36
-
Jun 11, 2026
25.20
25.20
25.20
25.20
25.16
-
Jun 10, 2026
25.20
26.00
25.20
26.00
25.96
166
Jun 9, 2026
26.00
26.00
26.00
26.00
25.96
-
Jun 8, 2026
27.00
27.00
27.00
27.00
26.96
-
Jun 5, 2026
26.80
26.80
26.80
26.80
26.76
-
Jun 4, 2026
27.20
27.20
27.20
27.20
27.16
-
Jun 3, 2026
27.20
27.60
27.20
27.60
27.56
-
Jun 2, 2026
26.20
26.20
26.20
26.20
26.16
-
Jun 1, 2026
26.80
26.80
26.80
26.80
26.76
-
May 29, 2026
26.80
26.80
26.80
26.80
26.76
-
May 28, 2026
26.80
26.80
26.80
26.80
26.76
-
May 27, 2026
26.60
26.60
26.60
26.60
26.56
-
May 26, 2026
26.80
26.80
26.80
26.80
26.76
-
May 25, 2026
26.80
26.80
26.80
26.80
26.76
-
May 22, 2026
26.60
26.60
26.60
26.60
26.56
-
May 21, 2026
26.20
26.20
26.20
26.20
26.16
-
May 20, 2026
26.00
26.00
26.00
26.00
25.96
-
May 19, 2026
25.80
25.80
25.80
25.80
25.76
-
May 18, 2026
26.00
26.40
26.00
26.40
26.36
30
May 15, 2026
26.00
27.00
26.00
27.00
26.96
15
May 14, 2026
25.80
25.80
25.80
25.80
25.76
-
May 13, 2026
25.40
26.20
25.40
26.20
26.16
229
May 12, 2026
25.40
25.40
25.40
25.40
25.36
-
May 11, 2026
0.024373118
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
25.40
25.40
25.40
25.40
25.36
-
May 8, 2026
25.00
25.00
25.00
25.00
24.93
-
May 7, 2026
25.00
25.00
25.00
25.00
24.93
-
May 6, 2026
24.60
25.00
24.60
25.00
24.93
-
May 5, 2026
24.00
24.00
24.00
24.00
23.93
-
May 4, 2026
24.20
24.20
24.20
24.20
24.13
-
Apr 30, 2026
23.20
23.20
23.20
23.20
23.13
-
Apr 29, 2026
23.40
23.40
23.40
23.40
23.33
-
Apr 28, 2026
23.20
23.20
23.20
23.20
23.13
-
Apr 27, 2026
23.40
23.40
23.40
23.40
23.33
-
Apr 24, 2026
23.80
23.80
23.80
23.80
23.73
-
Apr 23, 2026
23.60
23.60
23.60
23.60
23.53
-
Apr 22, 2026
23.20
23.20
23.20
23.20
23.13
-
Apr 21, 2026
23.40
23.40
23.40
23.40
23.33
-
Apr 20, 2026
23.20
23.20
23.20
23.20
23.13
-
Apr 17, 2026
22.60
23.20
22.60
23.20
23.13
44
Apr 16, 2026
22.80
22.80
22.80
22.80
22.73
-
Apr 15, 2026
22.00
22.00
22.00
22.00
21.94
-
Apr 14, 2026
22.20
23.00
22.20
23.00
22.93
8
Apr 13, 2026
22.20
22.20
22.20
22.20
22.13
-
Apr 10, 2026
22.40
22.40
22.40
22.40
22.33
-
Apr 9, 2026
22.00
22.00
22.00
22.00
21.94
-
Apr 8, 2026
22.20
22.20
22.20
22.20
22.13
-
Apr 7, 2026
22.40
22.40
22.40
22.40
22.33
-
Apr 2, 2026
22.20
22.20
22.20
22.20
22.13
-
Apr 1, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 31, 2026
21.80
21.80
21.80
21.80
21.74
-
Mar 30, 2026
21.80
21.80
21.60
21.60
21.54
-
Mar 27, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 26, 2026
22.00
22.00
22.00
22.00
21.94
-
Mar 25, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 24, 2026
22.00
22.00
22.00
22.00
21.94
-
Mar 23, 2026
21.60
21.60
21.60
21.60
21.54
-
Mar 20, 2026
21.80
21.80
21.80
21.80
21.74
-
Mar 19, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 18, 2026
22.40
22.40
22.40
22.40
22.33
-
Mar 17, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 16, 2026
22.20
22.20
22.20
22.20
22.13
-
Mar 13, 2026
22.80
22.80
22.80
22.80
22.73
-
Mar 12, 2026
23.00
23.00
23.00
23.00
22.93
-
Mar 11, 2026
23.00
23.20
23.00
23.20
23.13
678
Mar 10, 2026
22.80
22.80
22.80
22.80
22.73
-
Mar 9, 2026
22.40
22.40
22.40
22.40
22.33
-
Mar 6, 2026
22.80
22.80
22.80
22.80
22.73
-
Mar 5, 2026
23.00
23.00
23.00
23.00
22.93
-
Mar 4, 2026
23.00
23.00
23.00
23.00
22.93
-
Mar 3, 2026
23.00
23.00
23.00
23.00
22.93
-
Mar 2, 2026
22.60
22.80
22.60
22.80
22.73
150
Feb 27, 2026
23.40
23.40
23.40
23.40
23.33
-
Feb 26, 2026
23.60
23.60
23.60
23.60
23.53
-
Feb 25, 2026
23.40
23.40
23.40
23.40
23.33
-
Feb 24, 2026
23.00
23.00
23.00
23.00
22.93
-
Feb 23, 2026
22.80
22.80
22.80
22.80
22.73
-
Feb 20, 2026
22.80
22.80
22.80
22.80
22.73
-
Feb 19, 2026
22.80
22.80
22.80
22.80
22.73
-
Feb 18, 2026
22.80
22.80
22.80
22.80
22.73
-
Feb 17, 2026
22.00
22.00
22.00
22.00
21.94
-
Feb 16, 2026
22.20
22.20
22.20
22.20
22.13
-
Feb 13, 2026
22.60
22.60
22.60
22.60
22.53
-
Feb 12, 2026
23.80
23.80
23.60
23.60
23.53
85
Feb 11, 2026
23.60
23.60
23.60
23.60
23.53
-
Feb 10, 2026
23.60
23.60
23.60
23.60
23.53
-
Feb 9, 2026
0.023485439
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
24.00
24.00
24.00
24.00
23.93
-
Feb 6, 2026
24.00
24.00
24.00
24.00
23.89
-
Feb 5, 2026
24.00
24.00
24.00
24.00
23.89
-
Feb 4, 2026
23.40
24.40
23.40
24.40
24.29
5
Feb 3, 2026
23.40
23.40
23.40
23.40
23.30
-
Feb 2, 2026
22.20
22.20
22.20
22.20
22.10
-
Jan 30, 2026
22.20
22.20
22.20
22.20
22.10
-
Jan 29, 2026
22.00
22.00
22.00
22.00
21.90
-
Jan 28, 2026
22.20
22.20
22.20
22.20
22.10
-
Jan 27, 2026
22.00
22.20
22.00
22.20
22.10
2
Jan 26, 2026
21.20
21.20
21.20
21.20
21.11
-
Jan 23, 2026
21.40
21.40
21.40
21.40
21.30
-
Jan 22, 2026
21.40
21.40
21.40
21.40
21.30
-
Jan 21, 2026
21.20
21.20
21.20
21.20
21.11
-
Jan 20, 2026
21.80
21.80
21.80
21.80
21.70
-
Jan 19, 2026
21.80
21.80
21.80
21.80
21.70
-
Jan 16, 2026
22.40
22.40
22.40
22.40
22.30
-
Jan 15, 2026
22.40
22.40
22.40
22.40
22.30
-
Jan 14, 2026
22.60
22.60
22.60
22.60
22.50
-
Jan 13, 2026
22.60
22.60
22.60
22.60
22.50
-
Jan 12, 2026
22.40
23.20
22.40
23.20
23.10
20
Jan 9, 2026
22.60
22.60
22.60
22.60
22.50
-
Jan 8, 2026
22.60
22.60
22.60
22.60
22.50
1
Jan 7, 2026
22.80
22.80
22.80
22.80
22.70
-
Jan 6, 2026
23.20
23.20
23.20
23.20
23.10
-
Jan 5, 2026
23.60
23.60
23.60
23.60
23.49
-
Jan 2, 2026
23.60
24.20
23.60
24.20
24.09
7
Dec 30, 2025
23.60
23.60
23.60
23.60
23.49
2
Dec 29, 2025
23.60
23.60
23.60
23.60
23.49
-
Dec 23, 2025
23.40
23.40
23.40
23.40
23.30
-
Dec 22, 2025
23.80
23.80
23.80
23.80
23.69
-
Dec 19, 2025
23.60
23.60
23.60
23.60
23.49
-
Dec 18, 2025
23.60
23.60
23.60
23.60
23.49
-
Dec 17, 2025
23.80
23.80
23.80
23.80
23.69
-
Dec 16, 2025
23.60
23.60
23.60
23.60
23.49
-
Dec 15, 2025
24.20
24.20
24.20
24.20
24.09
-
Dec 12, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 11, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 10, 2025
24.20
24.20
24.20
24.20
24.09
-
Dec 9, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 8, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 5, 2025
24.20
24.20
24.20
24.20
24.09
-
Dec 4, 2025
24.60
24.60
24.60
24.60
24.49
-
Dec 3, 2025
24.60
24.60
24.60
24.60
24.49
-
Dec 2, 2025
24.40
24.40
24.40
24.40
24.29
-
Dec 1, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 28, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 27, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 26, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 25, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 24, 2025
23.60
23.60
23.60
23.60
23.49
-
Nov 21, 2025
23.00
23.00
23.00
23.00
22.90
-
Nov 20, 2025
23.40
23.40
23.40
23.40
23.30
-
Nov 19, 2025
23.00
23.00
23.00
23.00
22.90
-
Nov 18, 2025
23.00
23.00
23.00
23.00
22.90
-
Nov 17, 2025
23.40
23.40
23.40
23.40
23.30
-
Nov 14, 2025
23.40
23.40
23.40
23.40
23.30
-
Nov 13, 2025
23.60
23.60
23.60
23.60
23.49
-
Nov 12, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 11, 2025
23.20
23.20
23.20
23.20
23.10
-
Nov 10, 2025
0.023633279
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
23.20
23.20
23.20
23.20
23.10
-
Nov 7, 2025
23.20
23.20
23.20
23.20
23.06
-
Nov 6, 2025
23.40
23.40
23.40
23.40
23.26
-
Nov 5, 2025
23.40
23.40
23.40
23.40
23.26
-
Nov 4, 2025
23.20
23.20
23.20
23.20
23.06
-
Nov 3, 2025
23.40
23.40
23.40
23.40
23.26
-
Oct 31, 2025
23.20
24.20
23.20
24.20
24.05
80
Oct 30, 2025
23.20
23.80
23.20
23.80
23.66
-
