Apple Inc. (ETR:APC)
Germany
· Delayed Price · Currency is EUR 230.80
+3.05 (1.34%)
Apr 28, 2026, 5:35 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.45 | 233.05 | 228.25 | 230.80 | 230.80 | 1.34% | 23,927 |
| Apr 27, 2026 | 229.85 | 229.85 | 225.55 | 227.75 | 227.75 | -1.47% | 18,314 |
| Apr 24, 2026 | 232.80 | 233.35 | 231.15 | 231.15 | 231.15 | -1.30% | 9,125 |
| Apr 23, 2026 | 232.55 | 235.80 | 232.10 | 234.20 | 234.20 | 0.75% | 19,253 |
| Apr 22, 2026 | 227.95 | 232.65 | 227.50 | 232.45 | 232.45 | 1.88% | 12,992 |
| Apr 21, 2026 | 231.15 | 231.90 | 228.00 | 228.15 | 228.15 | -1.26% | 15,600 |
| Apr 20, 2026 | 228.80 | 233.00 | 228.70 | 231.05 | 231.05 | 0.22% | 33,846 |
| Apr 17, 2026 | 224.15 | 230.55 | 224.00 | 230.55 | 230.55 | 3.32% | 25,749 |
| Apr 16, 2026 | 225.65 | 228.10 | 222.00 | 223.15 | 223.15 | -0.09% | 31,587 |
| Apr 15, 2026 | 219.70 | 223.85 | 218.65 | 223.35 | 223.35 | 2.10% | 16,062 |
| Apr 14, 2026 | 220.00 | 221.80 | 218.35 | 218.75 | 218.75 | -0.59% | 27,489 |
| Apr 13, 2026 | 221.35 | 222.40 | 219.50 | 220.05 | 220.05 | -1.26% | 18,481 |
| Apr 10, 2026 | 222.75 | 223.45 | 220.80 | 222.85 | 222.85 | 1.07% | 16,231 |
| Apr 9, 2026 | 221.10 | 222.25 | 219.55 | 220.50 | 220.50 | -0.02% | 12,665 |
| Apr 8, 2026 | 222.50 | 222.50 | 219.35 | 220.55 | 220.55 | 3.04% | 22,441 |
| Apr 7, 2026 | 223.15 | 223.15 | 212.55 | 214.05 | 214.05 | -3.01% | 19,197 |
| Apr 2, 2026 | 219.50 | 221.25 | 217.65 | 220.70 | 220.70 | 0.75% | 13,108 |
| Apr 1, 2026 | 221.00 | 221.00 | 218.30 | 219.05 | 219.05 | 1.65% | 21,566 |
| Mar 31, 2026 | 215.60 | 217.05 | 214.75 | 215.50 | 215.50 | -0.02% | 11,458 |
| Mar 30, 2026 | 216.00 | 218.00 | 214.75 | 215.55 | 215.55 | -1.46% | 13,481 |
| Mar 27, 2026 | 221.00 | 221.50 | 218.55 | 218.75 | 218.75 | -1.40% | 17,561 |
| Mar 26, 2026 | 218.50 | 222.50 | 217.30 | 221.85 | 221.85 | 0.86% | 19,100 |
| Mar 25, 2026 | 218.20 | 220.00 | 217.55 | 219.95 | 219.95 | 0.37% | 21,407 |
| Mar 24, 2026 | 216.95 | 219.85 | 216.00 | 219.15 | 219.15 | 1.11% | 11,143 |
| Mar 23, 2026 | 213.15 | 220.30 | 212.90 | 216.75 | 216.75 | 0.91% | 55,712 |
| Mar 20, 2026 | 215.45 | 215.75 | 213.45 | 214.80 | 214.80 | -0.46% | 15,183 |
| Mar 19, 2026 | 218.30 | 219.20 | 215.65 | 215.80 | 215.80 | -0.99% | 21,871 |
| Mar 18, 2026 | 221.30 | 221.60 | 217.95 | 217.95 | 217.95 | -1.42% | 11,015 |
| Mar 17, 2026 | 219.40 | 221.25 | 218.55 | 221.10 | 221.10 | 0.59% | 9,152 |
| Mar 16, 2026 | 219.35 | 220.90 | 217.95 | 219.80 | 219.80 | -0.41% | 13,285 |
| Mar 13, 2026 | 222.50 | 224.05 | 220.25 | 220.70 | 220.70 | -0.65% | 15,404 |
| Mar 12, 2026 | 225.20 | 225.70 | 220.85 | 222.15 | 222.15 | -1.51% | 14,880 |
| Mar 11, 2026 | 224.45 | 226.00 | 224.05 | 225.55 | 225.55 | 0.47% | 10,535 |
| Mar 10, 2026 | 223.35 | 224.80 | 221.00 | 224.50 | 224.50 | 0.94% | 19,777 |
| Mar 9, 2026 | 219.60 | 222.75 | 219.40 | 222.40 | 222.40 | 0.50% | 28,778 |
| Mar 6, 2026 | 224.50 | 224.70 | 220.30 | 221.30 | 221.30 | -1.80% | 32,429 |
| Mar 5, 2026 | 226.20 | 227.20 | 223.10 | 225.35 | 225.35 | -0.92% | 28,162 |
| Mar 4, 2026 | 226.10 | 228.00 | 225.30 | 227.45 | 227.45 | 0.20% | 18,993 |
| 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% | 21,576 |
| Dec 18, 2025 | 231.20 | 233.25 | 227.45 | 232.35 | 232.13 | 0.09% | 64,161 |
| Dec 17, 2025 | 233.80 | 235.10 | 232.15 | 232.15 | 231.93 | -0.02% | 13,592 |
| Dec 16, 2025 | 232.00 | 232.85 | 230.85 | 232.20 | 231.98 | -0.75% | 22,570 |
| Dec 15, 2025 | 237.00 | 238.30 | 232.75 | 233.95 | 233.73 | -1.18% | 21,291 |
| Dec 12, 2025 | 237.00 | 237.70 | 236.20 | 236.75 | 236.53 | 0.49% | 23,900 |
| Dec 11, 2025 | 236.85 | 239.15 | 233.60 | 235.60 | 235.38 | -1.44% | 35,728 |
| Dec 10, 2025 | 238.05 | 239.10 | 237.40 | 239.05 | 238.83 | 0.17% | 10,490 |
| Dec 9, 2025 | 238.00 | 240.45 | 237.70 | 238.65 | 238.43 | 0.08% | 15,385 |
| Dec 8, 2025 | 238.95 | 239.95 | 238.15 | 238.45 | 238.23 | -0.60% | 30,065 |
| Dec 5, 2025 | 240.80 | 241.40 | 239.90 | 239.90 | 239.68 | -0.35% | 19,222 |
| Dec 4, 2025 | 243.40 | 243.75 | 240.00 | 240.75 | 240.53 | -2.01% | 16,214 |
| Dec 3, 2025 | 246.65 | 247.20 | 244.85 | 245.70 | 245.47 | -0.06% | 27,007 |
| Dec 2, 2025 | 243.00 | 247.55 | 241.75 | 245.85 | 245.62 | 2.74% | 35,186 |
| Dec 1, 2025 | 238.65 | 239.35 | 237.45 | 239.30 | 239.08 | 0.42% | 25,237 |