Apple Inc. (ETR:APC)
Germany
· Delayed Price · Currency is EUR 239.90
-0.85 (-0.35%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.80 | 241.40 | 239.90 | 239.90 | 239.90 | -0.35% | 19,159 |
| Dec 4, 2025 | 243.40 | 243.75 | 240.00 | 240.75 | 240.75 | -2.05% | 16,214 |
| Dec 3, 2025 | 246.65 | 247.20 | 244.85 | 245.80 | 245.80 | -0.02% | 26,710 |
| Dec 2, 2025 | 243.00 | 247.55 | 241.75 | 245.85 | 245.85 | 2.74% | 34,264 |
| Dec 1, 2025 | 238.65 | 239.35 | 237.45 | 239.30 | 239.30 | 0.42% | 25,173 |
| Nov 28, 2025 | 240.25 | 241.20 | 238.10 | 238.30 | 238.30 | -0.79% | 18,412 |
| Nov 27, 2025 | 239.95 | 240.60 | 239.20 | 240.20 | 240.20 | -0.15% | 10,948 |
| Nov 26, 2025 | 240.25 | 241.25 | 238.90 | 240.55 | 240.55 | 0.10% | 14,191 |
| Nov 25, 2025 | 238.75 | 242.40 | 237.15 | 240.30 | 240.30 | 0.63% | 28,281 |
| Nov 24, 2025 | 235.70 | 239.20 | 234.50 | 238.80 | 238.80 | 1.62% | 25,617 |
| Nov 21, 2025 | 230.10 | 235.80 | 229.35 | 235.00 | 235.00 | -0.02% | 39,770 |
| Nov 20, 2025 | 234.00 | 238.60 | 233.35 | 235.05 | 235.05 | 0.51% | 39,047 |
| Nov 19, 2025 | 230.10 | 235.65 | 229.30 | 233.85 | 233.85 | 1.21% | 16,449 |
| Nov 18, 2025 | 229.70 | 233.10 | 228.75 | 231.05 | 231.05 | -0.04% | 60,700 |
| Nov 17, 2025 | 234.50 | 235.25 | 230.00 | 231.15 | 231.15 | -1.91% | 25,550 |
| Nov 14, 2025 | 234.40 | 236.40 | 232.00 | 235.65 | 235.65 | 0.06% | 58,847 |
| Nov 13, 2025 | 235.65 | 238.00 | 234.00 | 235.50 | 235.50 | -0.51% | 17,641 |
| Nov 12, 2025 | 238.65 | 239.25 | 234.95 | 236.70 | 236.70 | 0.77% | 19,651 |
| Nov 11, 2025 | 232.80 | 236.80 | 232.40 | 234.90 | 234.90 | 0.92% | 18,745 |
| Nov 10, 2025 | 233.10 | 236.65 | 232.55 | 232.75 | 232.75 | 0.09% | 43,292 |
| Nov 7, 2025 | 234.30 | 234.90 | 231.05 | 232.55 | 232.33 | -1.23% | 25,521 |
| Nov 6, 2025 | 233.60 | 237.10 | 232.45 | 235.45 | 235.22 | -0.06% | 27,697 |
| Nov 5, 2025 | 234.25 | 235.60 | 232.80 | 235.60 | 235.37 | - | 19,440 |
| Nov 4, 2025 | 230.55 | 235.80 | 229.50 | 235.60 | 235.37 | 1.57% | 44,287 |
| Nov 3, 2025 | 234.10 | 235.70 | 231.25 | 231.95 | 231.73 | -1.88% | 38,474 |
| Oct 31, 2025 | 240.20 | 240.90 | 233.50 | 236.40 | 236.17 | 0.66% | 51,111 |
| Oct 30, 2025 | 234.10 | 236.90 | 232.20 | 234.85 | 234.62 | 1.89% | 39,531 |
| Oct 29, 2025 | 231.20 | 233.20 | 229.40 | 230.50 | 230.28 | -0.11% | 43,921 |
| Oct 28, 2025 | 230.55 | 231.95 | 229.95 | 230.75 | 230.53 | 0.98% | 19,706 |
| Oct 27, 2025 | 227.60 | 229.40 | 227.25 | 228.50 | 228.28 | 0.86% | 33,906 |
| Oct 24, 2025 | 224.15 | 226.55 | 223.15 | 226.55 | 226.33 | 1.18% | 22,880 |
| Oct 23, 2025 | 224.05 | 224.20 | 222.05 | 223.90 | 223.68 | 0.67% | 42,250 |
| Oct 22, 2025 | 226.30 | 226.65 | 222.20 | 222.40 | 222.19 | -2.13% | 30,928 |
| Oct 21, 2025 | 224.95 | 228.45 | 224.55 | 227.25 | 227.03 | 0.75% | 26,512 |
| Oct 20, 2025 | 217.00 | 226.00 | 216.85 | 225.55 | 225.33 | 5.79% | 65,605 |
| Oct 17, 2025 | 210.00 | 214.20 | 208.15 | 213.20 | 212.99 | 0.19% | 40,431 |
| Oct 16, 2025 | 214.45 | 215.05 | 211.45 | 212.80 | 212.59 | -0.77% | 22,085 |
| Oct 15, 2025 | 213.90 | 216.50 | 212.85 | 214.45 | 214.24 | 0.78% | 13,739 |
| Oct 14, 2025 | 212.85 | 213.50 | 211.35 | 212.80 | 212.59 | -1.05% | 24,113 |
| Oct 13, 2025 | 214.20 | 216.15 | 212.85 | 215.05 | 214.84 | 0.26% | 53,066 |
| Oct 10, 2025 | 219.40 | 221.40 | 213.85 | 214.50 | 214.29 | -2.57% | 18,714 |
| Oct 9, 2025 | 222.00 | 222.15 | 219.95 | 220.15 | 219.94 | -0.79% | 22,046 |
| Oct 8, 2025 | 220.20 | 222.50 | 219.85 | 221.90 | 221.69 | 0.98% | 23,101 |
| Oct 7, 2025 | 219.10 | 220.65 | 218.75 | 219.75 | 219.54 | -0.02% | 25,823 |
| Oct 6, 2025 | 220.50 | 222.20 | 218.15 | 219.80 | 219.59 | -0.18% | 31,368 |
| Oct 3, 2025 | 220.15 | 220.65 | 215.95 | 220.20 | 219.99 | 0.02% | 23,575 |
| Oct 2, 2025 | 218.00 | 220.20 | 216.90 | 220.15 | 219.94 | 0.94% | 43,155 |
| Oct 1, 2025 | 214.00 | 220.00 | 213.50 | 218.10 | 217.89 | 0.44% | 43,840 |
| Sep 30, 2025 | 216.15 | 218.15 | 215.50 | 217.15 | 216.94 | 0.46% | 24,174 |
| Sep 29, 2025 | 217.80 | 218.00 | 215.60 | 216.15 | 215.94 | -1.10% | 21,708 |
| Sep 26, 2025 | 219.70 | 219.70 | 217.20 | 218.55 | 218.34 | 0.62% | 50,814 |
| Sep 25, 2025 | 214.60 | 217.55 | 213.95 | 217.20 | 216.99 | 1.24% | 45,357 |
| Sep 24, 2025 | 215.50 | 217.80 | 214.30 | 214.55 | 214.34 | -1.11% | 20,011 |
| Sep 23, 2025 | 217.30 | 218.10 | 215.90 | 216.95 | 216.74 | 0.16% | 41,129 |
| Sep 22, 2025 | 209.35 | 217.55 | 207.75 | 216.60 | 216.39 | 4.79% | 71,547 |
| Sep 19, 2025 | 202.20 | 206.85 | 202.15 | 206.70 | 206.50 | 2.15% | 59,192 |
| Sep 18, 2025 | 203.70 | 204.60 | 201.20 | 202.35 | 202.15 | - | 38,354 |
| Sep 17, 2025 | 200.35 | 202.55 | 200.25 | 202.35 | 202.15 | 0.17% | 24,018 |
| Sep 16, 2025 | 200.45 | 203.75 | 199.98 | 202.00 | 201.80 | 0.35% | 28,498 |
| Sep 15, 2025 | 200.00 | 202.40 | 199.88 | 201.30 | 201.11 | 0.83% | 39,188 |
| Sep 12, 2025 | 195.56 | 200.00 | 194.42 | 199.64 | 199.45 | 2.51% | 46,000 |
| Sep 11, 2025 | 194.20 | 195.52 | 193.52 | 194.76 | 194.57 | 0.73% | 46,696 |
| Sep 10, 2025 | 200.10 | 200.35 | 193.34 | 193.34 | 193.15 | -4.03% | 50,148 |
| Sep 9, 2025 | 202.25 | 202.75 | 200.95 | 201.45 | 201.26 | -0.81% | 24,720 |
| Sep 8, 2025 | 205.10 | 205.20 | 203.10 | 203.10 | 202.90 | -0.64% | 23,483 |
| Sep 5, 2025 | 205.30 | 205.65 | 203.35 | 204.40 | 204.20 | 0.32% | 26,577 |
| Sep 4, 2025 | 204.65 | 205.90 | 203.60 | 203.75 | 203.55 | 0.77% | 36,212 |
| Sep 3, 2025 | 202.20 | 205.70 | 201.45 | 202.20 | 202.00 | 3.73% | 47,119 |
| Sep 2, 2025 | 197.78 | 198.88 | 194.92 | 194.92 | 194.73 | -1.48% | 45,597 |
| Sep 1, 2025 | 197.90 | 198.44 | 196.76 | 197.84 | 197.65 | -0.30% | 17,597 |
| Aug 29, 2025 | 199.22 | 200.10 | 197.84 | 198.44 | 198.25 | 0.06% | 27,511 |
| Aug 28, 2025 | 198.08 | 199.18 | 196.94 | 198.32 | 198.13 | 0.26% | 23,661 |
| Aug 27, 2025 | 197.88 | 199.12 | 197.04 | 197.80 | 197.61 | 1.54% | 18,930 |
| Aug 26, 2025 | 195.12 | 195.72 | 192.92 | 194.80 | 194.61 | -0.48% | 19,186 |
| Aug 25, 2025 | 194.18 | 196.12 | 193.36 | 195.74 | 195.55 | 0.49% | 28,516 |
| Aug 22, 2025 | 193.60 | 195.46 | 193.60 | 194.78 | 194.59 | 0.32% | 23,106 |
| Aug 21, 2025 | 194.30 | 194.72 | 192.86 | 194.16 | 193.97 | -0.29% | 20,512 |
| Aug 20, 2025 | 197.50 | 197.50 | 193.60 | 194.72 | 194.53 | -1.80% | 30,876 |
| Aug 19, 2025 | 197.90 | 199.42 | 196.48 | 198.28 | 198.09 | 0.23% | 23,727 |
| Aug 18, 2025 | 198.02 | 199.58 | 197.26 | 197.82 | 197.63 | 0.29% | 29,551 |
| Aug 15, 2025 | 199.90 | 200.10 | 196.72 | 197.24 | 197.05 | -0.93% | 38,867 |
| Aug 14, 2025 | 199.08 | 201.40 | 198.18 | 199.10 | 198.91 | 0.56% | 38,460 |
| Aug 13, 2025 | 196.44 | 200.10 | 196.00 | 198.00 | 197.81 | 0.74% | 37,385 |
| Aug 12, 2025 | 195.00 | 197.80 | 194.50 | 196.54 | 196.35 | -0.04% | 31,757 |
| Aug 11, 2025 | 196.78 | 196.80 | 193.76 | 196.62 | 196.43 | 2.21% | 66,423 |
| Aug 8, 2025 | 190.00 | 192.46 | 188.16 | 192.36 | 191.95 | 1.71% | 54,919 |
| Aug 7, 2025 | 187.18 | 189.62 | 185.90 | 189.12 | 188.72 | 2.74% | 114,413 |
| Aug 6, 2025 | 176.00 | 184.08 | 175.40 | 184.08 | 183.69 | 4.32% | 41,838 |
| Aug 5, 2025 | 176.50 | 177.34 | 175.32 | 176.46 | 176.09 | -0.80% | 33,150 |
| Aug 4, 2025 | 175.18 | 179.50 | 175.18 | 177.88 | 177.50 | 1.05% | 53,046 |
| Aug 1, 2025 | 185.68 | 186.00 | 176.00 | 176.04 | 175.67 | -3.48% | 142,927 |
| Jul 31, 2025 | 182.84 | 183.92 | 181.94 | 182.38 | 181.99 | -0.24% | 59,530 |
| Jul 30, 2025 | 183.12 | 185.24 | 182.14 | 182.82 | 182.43 | -0.52% | 47,842 |
| Jul 29, 2025 | 185.00 | 186.30 | 183.50 | 183.78 | 183.39 | -0.47% | 47,830 |
| Jul 28, 2025 | 183.30 | 184.64 | 183.20 | 184.64 | 184.25 | 1.03% | 40,900 |
| Jul 25, 2025 | 182.12 | 183.42 | 181.80 | 182.76 | 182.37 | -0.11% | 38,678 |
| Jul 24, 2025 | 181.36 | 183.14 | 181.36 | 182.96 | 182.57 | 0.76% | 25,313 |
| Jul 23, 2025 | 183.60 | 184.04 | 181.14 | 181.58 | 181.19 | -0.02% | 27,332 |
| Jul 22, 2025 | 182.00 | 183.00 | 181.50 | 181.62 | 181.23 | -0.38% | 25,036 |
| Jul 21, 2025 | 182.00 | 185.00 | 181.60 | 182.32 | 181.93 | 0.73% | 45,337 |