Apple Inc. (ETR:APC)
Germany
· Delayed Price · Currency is EUR 225.90
-1.55 (-0.68%)
Mar 5, 2026, 9:20 AM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 226.10 | 228.00 | 225.30 | 227.45 | 227.45 | 0.20% | 19,013 |
| Mar 3, 2026 | 225.20 | 229.10 | 224.55 | 227.00 | 227.00 | 0.18% | 38,592 |
| Mar 2, 2026 | 221.60 | 226.95 | 221.15 | 226.60 | 226.60 | -0.59% | 35,950 |
| Feb 27, 2026 | 230.05 | 231.45 | 227.00 | 227.95 | 227.95 | -1.32% | 20,344 |
| Feb 26, 2026 | 231.90 | 233.50 | 229.65 | 231.00 | 231.00 | -0.30% | 36,950 |
| Feb 25, 2026 | 230.50 | 232.60 | 229.70 | 231.70 | 231.70 | 0.09% | 14,564 |
| Feb 24, 2026 | 226.50 | 233.40 | 226.05 | 231.50 | 231.50 | 2.59% | 28,793 |
| Feb 23, 2026 | 222.80 | 226.80 | 222.45 | 225.65 | 225.65 | 1.39% | 26,314 |
| Feb 20, 2026 | 222.50 | 223.15 | 219.85 | 222.55 | 222.55 | -0.80% | 17,186 |
| Feb 19, 2026 | 223.70 | 225.00 | 222.40 | 224.35 | 224.35 | -0.47% | 19,325 |
| Feb 18, 2026 | 223.80 | 225.40 | 222.20 | 225.40 | 225.40 | 2.62% | 17,072 |
| Feb 17, 2026 | 215.40 | 221.10 | 215.10 | 219.65 | 219.65 | 1.48% | 18,703 |
| Feb 16, 2026 | 216.40 | 217.05 | 215.70 | 216.45 | 216.45 | -0.85% | 16,828 |
| Feb 13, 2026 | 221.50 | 222.30 | 218.00 | 218.30 | 218.30 | -2.72% | 32,482 |
| Feb 12, 2026 | 232.15 | 232.20 | 224.40 | 224.40 | 224.40 | -4.43% | 30,541 |
| Feb 11, 2026 | 229.80 | 236.00 | 229.05 | 234.80 | 234.80 | 2.18% | 15,684 |
| Feb 10, 2026 | 229.55 | 231.20 | 229.50 | 229.80 | 229.80 | -0.13% | 10,475 |
| Feb 9, 2026 | 233.25 | 234.35 | 229.10 | 230.10 | 230.10 | -2.66% | 21,763 |
| Feb 6, 2026 | 232.85 | 237.40 | 231.95 | 236.40 | 236.18 | 1.33% | 32,833 |
| Feb 5, 2026 | 232.35 | 236.30 | 231.95 | 233.30 | 233.08 | -0.53% | 44,891 |
| Feb 4, 2026 | 228.45 | 235.35 | 227.70 | 234.55 | 234.33 | 2.74% | 56,332 |
| Feb 3, 2026 | 227.15 | 230.15 | 226.40 | 228.30 | 228.09 | 1.87% | 46,712 |
| Feb 2, 2026 | 216.45 | 224.75 | 216.25 | 224.10 | 223.89 | 3.53% | 47,667 |
| Jan 30, 2026 | 215.35 | 217.70 | 212.00 | 216.45 | 216.25 | 1.12% | 45,458 |
| Jan 29, 2026 | 215.50 | 217.00 | 213.55 | 214.05 | 213.85 | 0.05% | 43,028 |
| Jan 28, 2026 | 216.75 | 216.75 | 213.35 | 213.95 | 213.75 | -1.63% | 25,212 |
| Jan 27, 2026 | 216.60 | 219.30 | 215.50 | 217.50 | 217.30 | 1.35% | 33,289 |
| Jan 26, 2026 | 209.80 | 214.80 | 209.10 | 214.60 | 214.40 | 1.71% | 36,157 |
| Jan 23, 2026 | 212.00 | 212.55 | 208.45 | 211.00 | 210.80 | -0.68% | 17,877 |
| Jan 22, 2026 | 212.90 | 214.30 | 212.05 | 212.45 | 212.25 | 0.71% | 41,375 |
| Jan 21, 2026 | 210.60 | 212.30 | 209.05 | 210.95 | 210.75 | -1.63% | 55,976 |
| Jan 20, 2026 | 215.50 | 217.15 | 213.85 | 214.45 | 214.25 | -0.90% | 71,880 |
| Jan 19, 2026 | 216.25 | 217.75 | 214.80 | 216.40 | 216.20 | -2.10% | 48,139 |
| Jan 16, 2026 | 222.35 | 222.70 | 220.70 | 221.05 | 220.84 | -1.51% | 23,955 |
| Jan 15, 2026 | 223.70 | 225.05 | 223.20 | 224.45 | 224.24 | 1.31% | 72,079 |
| Jan 14, 2026 | 223.50 | 223.90 | 221.30 | 221.55 | 221.34 | -0.96% | 13,529 |
| Jan 13, 2026 | 222.85 | 224.30 | 221.50 | 223.70 | 223.49 | 0.36% | 17,319 |
| Jan 12, 2026 | 221.20 | 223.50 | 219.95 | 222.90 | 222.69 | 0.75% | 36,402 |
| Jan 9, 2026 | 222.40 | 224.10 | 220.40 | 221.25 | 221.04 | 0.50% | 40,035 |
| Jan 8, 2026 | 222.20 | 222.65 | 218.65 | 220.15 | 219.95 | -1.81% | 115,785 |
| Jan 7, 2026 | 223.80 | 225.35 | 223.40 | 224.20 | 223.99 | -0.29% | 23,721 |
| Jan 6, 2026 | 227.90 | 228.60 | 224.50 | 224.85 | 224.64 | -1.92% | 35,813 |
| Jan 5, 2026 | 231.25 | 232.35 | 229.25 | 229.25 | 229.04 | -0.56% | 25,571 |
| Jan 2, 2026 | 233.00 | 236.80 | 229.90 | 230.55 | 230.34 | -0.82% | 42,707 |
| Dec 30, 2025 | 232.30 | 232.55 | 231.75 | 232.45 | 232.23 | 0.09% | 4,384 |
| Dec 29, 2025 | 231.20 | 232.75 | 230.70 | 232.25 | 232.03 | 0.52% | 24,605 |
| Dec 23, 2025 | 229.90 | 231.05 | 229.40 | 231.05 | 230.83 | -0.24% | 25,272 |
| Dec 22, 2025 | 233.55 | 233.70 | 230.80 | 231.60 | 231.38 | -0.06% | 14,264 |
| Dec 19, 2025 | 232.30 | 232.70 | 231.00 | 231.75 | 231.53 | -0.26% | 21,556 |
| Dec 18, 2025 | 231.20 | 233.25 | 227.45 | 232.35 | 232.13 | 0.09% | 63,734 |
| Dec 17, 2025 | 233.80 | 235.10 | 232.15 | 232.15 | 231.93 | -0.02% | 13,520 |
| Dec 16, 2025 | 232.00 | 232.85 | 230.85 | 232.20 | 231.98 | -0.60% | 22,403 |
| Dec 15, 2025 | 237.00 | 238.30 | 232.75 | 233.60 | 233.38 | -1.33% | 21,228 |
| Dec 12, 2025 | 237.00 | 237.70 | 236.20 | 236.75 | 236.53 | 0.49% | 23,888 |
| Dec 11, 2025 | 236.85 | 239.15 | 233.60 | 235.60 | 235.38 | -1.44% | 35,499 |
| Dec 10, 2025 | 238.05 | 239.10 | 237.40 | 239.05 | 238.83 | 0.17% | 10,444 |
| Dec 9, 2025 | 238.00 | 240.45 | 237.70 | 238.65 | 238.43 | 0.08% | 15,185 |
| Dec 8, 2025 | 238.95 | 239.95 | 238.15 | 238.45 | 238.23 | -0.60% | 29,691 |
| Dec 5, 2025 | 240.80 | 241.40 | 239.90 | 239.90 | 239.68 | -0.35% | 19,159 |
| Dec 4, 2025 | 243.40 | 243.75 | 240.00 | 240.75 | 240.53 | -2.05% | 16,214 |
| Dec 3, 2025 | 246.65 | 247.20 | 244.85 | 245.80 | 245.57 | -0.02% | 26,710 |
| Dec 2, 2025 | 243.00 | 247.55 | 241.75 | 245.85 | 245.62 | 2.74% | 34,264 |
| Dec 1, 2025 | 238.65 | 239.35 | 237.45 | 239.30 | 239.08 | 0.42% | 25,173 |
| Nov 28, 2025 | 240.25 | 241.20 | 238.10 | 238.30 | 238.08 | -0.79% | 18,412 |
| Nov 27, 2025 | 239.95 | 240.60 | 239.20 | 240.20 | 239.98 | -0.15% | 10,948 |
| Nov 26, 2025 | 240.25 | 241.25 | 238.90 | 240.55 | 240.33 | 0.10% | 14,191 |
| Nov 25, 2025 | 238.75 | 242.40 | 237.15 | 240.30 | 240.08 | 0.63% | 28,281 |
| Nov 24, 2025 | 235.70 | 239.20 | 234.50 | 238.80 | 238.58 | 1.62% | 25,617 |
| Nov 21, 2025 | 230.10 | 235.80 | 229.35 | 235.00 | 234.78 | -0.02% | 39,770 |
| Nov 20, 2025 | 234.00 | 238.60 | 233.35 | 235.05 | 234.83 | 0.51% | 39,047 |
| Nov 19, 2025 | 230.10 | 235.65 | 229.30 | 233.85 | 233.63 | 1.21% | 16,449 |
| Nov 18, 2025 | 229.70 | 233.10 | 228.75 | 231.05 | 230.83 | -0.04% | 60,700 |
| Nov 17, 2025 | 234.50 | 235.25 | 230.00 | 231.15 | 230.93 | -1.91% | 25,550 |
| Nov 14, 2025 | 234.40 | 236.40 | 232.00 | 235.65 | 235.43 | 0.06% | 58,847 |
| Nov 13, 2025 | 235.65 | 238.00 | 234.00 | 235.50 | 235.28 | -0.51% | 17,641 |
| Nov 12, 2025 | 238.65 | 239.25 | 234.95 | 236.70 | 236.48 | 0.77% | 19,651 |
| Nov 11, 2025 | 232.80 | 236.80 | 232.40 | 234.90 | 234.68 | 0.92% | 18,745 |
| Nov 10, 2025 | 233.10 | 236.65 | 232.55 | 232.75 | 232.53 | 0.09% | 43,292 |
| Nov 7, 2025 | 234.30 | 234.90 | 231.05 | 232.55 | 232.11 | -1.23% | 25,521 |
| Nov 6, 2025 | 233.60 | 237.10 | 232.45 | 235.45 | 235.00 | -0.06% | 27,697 |
| Nov 5, 2025 | 234.25 | 235.60 | 232.80 | 235.60 | 235.15 | - | 19,440 |
| Nov 4, 2025 | 230.55 | 235.80 | 229.50 | 235.60 | 235.15 | 1.57% | 44,287 |
| Nov 3, 2025 | 234.10 | 235.70 | 231.25 | 231.95 | 231.51 | -1.88% | 38,474 |
| Oct 31, 2025 | 240.20 | 240.90 | 233.50 | 236.40 | 235.95 | 0.66% | 51,111 |
| Oct 30, 2025 | 234.10 | 236.90 | 232.20 | 234.85 | 234.40 | 1.89% | 39,531 |
| Oct 29, 2025 | 231.20 | 233.20 | 229.40 | 230.50 | 230.06 | -0.11% | 43,921 |
| Oct 28, 2025 | 230.55 | 231.95 | 229.95 | 230.75 | 230.31 | 0.98% | 19,706 |
| Oct 27, 2025 | 227.60 | 229.40 | 227.25 | 228.50 | 228.07 | 0.86% | 33,906 |
| Oct 24, 2025 | 224.15 | 226.55 | 223.15 | 226.55 | 226.12 | 1.18% | 22,880 |
| Oct 23, 2025 | 224.05 | 224.20 | 222.05 | 223.90 | 223.48 | 0.67% | 42,250 |
| Oct 22, 2025 | 226.30 | 226.65 | 222.20 | 222.40 | 221.98 | -2.13% | 30,928 |
| Oct 21, 2025 | 224.95 | 228.45 | 224.55 | 227.25 | 226.82 | 0.75% | 26,512 |
| Oct 20, 2025 | 217.00 | 226.00 | 216.85 | 225.55 | 225.12 | 5.79% | 65,605 |
| Oct 17, 2025 | 210.00 | 214.20 | 208.15 | 213.20 | 212.80 | 0.19% | 40,431 |
| Oct 16, 2025 | 214.45 | 215.05 | 211.45 | 212.80 | 212.40 | -0.77% | 22,085 |
| Oct 15, 2025 | 213.90 | 216.50 | 212.85 | 214.45 | 214.04 | 0.78% | 13,739 |
| Oct 14, 2025 | 212.85 | 213.50 | 211.35 | 212.80 | 212.40 | -1.05% | 24,113 |
| Oct 13, 2025 | 214.20 | 216.15 | 212.85 | 215.05 | 214.64 | 0.26% | 53,066 |
| Oct 10, 2025 | 219.40 | 221.40 | 213.85 | 214.50 | 214.09 | -2.57% | 18,714 |
| Oct 9, 2025 | 222.00 | 222.15 | 219.95 | 220.15 | 219.73 | -0.79% | 22,046 |