Apple Inc. (FRA:APC)
Germany
· Delayed Price · Currency is EUR 239.50
-1.35 (-0.56%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.55 | 241.30 | 239.50 | 239.50 | 239.50 | -0.56% | 1,777 |
| Dec 4, 2025 | 243.70 | 243.90 | 239.65 | 240.85 | 240.85 | -1.23% | 3,065 |
| Dec 3, 2025 | 245.85 | 246.75 | 243.85 | 243.85 | 243.85 | -0.81% | 2,944 |
| Dec 2, 2025 | 243.35 | 247.05 | 242.85 | 245.85 | 245.85 | 0.76% | 7,473 |
| Dec 1, 2025 | 238.20 | 244.00 | 237.85 | 244.00 | 244.00 | 1.77% | 2,421 |
| Nov 28, 2025 | 240.15 | 241.20 | 238.50 | 239.75 | 239.75 | 0.74% | 3,237 |
| Nov 27, 2025 | 239.45 | 240.45 | 237.60 | 238.00 | 238.00 | -0.63% | 7,474 |
| Nov 26, 2025 | 239.45 | 241.15 | 239.25 | 239.50 | 239.50 | -0.25% | 6,262 |
| Nov 25, 2025 | 238.55 | 241.90 | 237.00 | 240.10 | 240.10 | 0.04% | 5,227 |
| Nov 24, 2025 | 235.70 | 240.00 | 234.60 | 240.00 | 240.00 | 1.91% | 11,688 |
| Nov 21, 2025 | 230.90 | 236.40 | 229.50 | 235.50 | 235.50 | 1.99% | 2,303 |
| Nov 20, 2025 | 234.45 | 238.05 | 230.90 | 230.90 | 230.90 | -1.03% | 3,235 |
| Nov 19, 2025 | 230.20 | 235.30 | 230.20 | 233.30 | 233.30 | 0.82% | 5,573 |
| Nov 18, 2025 | 229.40 | 233.00 | 228.95 | 231.40 | 231.40 | 0.70% | 5,852 |
| Nov 17, 2025 | 233.85 | 235.20 | 229.80 | 229.80 | 229.80 | -2.59% | 5,490 |
| Nov 14, 2025 | 234.65 | 237.25 | 232.70 | 235.90 | 235.90 | 0.47% | 2,771 |
| Nov 13, 2025 | 236.30 | 237.00 | 234.00 | 234.80 | 234.80 | -0.72% | 3,547 |
| Nov 12, 2025 | 238.50 | 239.15 | 235.30 | 236.50 | 236.50 | -0.55% | 4,097 |
| Nov 11, 2025 | 232.75 | 237.80 | 232.35 | 237.80 | 237.80 | 2.13% | 5,368 |
| Nov 10, 2025 | 233.30 | 236.70 | 232.60 | 232.85 | 232.85 | 0.45% | 5,751 |
| Nov 7, 2025 | 233.90 | 234.55 | 230.95 | 231.80 | 231.58 | -1.34% | 5,701 |
| Nov 6, 2025 | 233.90 | 236.85 | 232.95 | 234.95 | 234.72 | -0.02% | 3,222 |
| Nov 5, 2025 | 234.90 | 236.00 | 232.95 | 235.00 | 234.77 | -0.04% | 3,677 |
| Nov 4, 2025 | 231.00 | 236.25 | 230.60 | 235.10 | 234.87 | 0.81% | 11,342 |
| Nov 3, 2025 | 233.60 | 235.65 | 231.50 | 233.20 | 232.97 | -0.62% | 7,483 |
| Oct 31, 2025 | 240.25 | 241.20 | 234.15 | 234.65 | 234.42 | -3.83% | 7,348 |
| Oct 30, 2025 | 233.65 | 244.00 | 229.90 | 244.00 | 243.76 | 4.90% | 6,053 |
| Oct 29, 2025 | 231.85 | 233.00 | 229.65 | 232.60 | 232.37 | 0.93% | 4,207 |
| Oct 28, 2025 | 230.20 | 231.60 | 230.00 | 230.45 | 230.23 | -0.07% | 5,595 |
| Oct 27, 2025 | 228.25 | 230.95 | 227.20 | 230.60 | 230.38 | 1.88% | 7,572 |
| Oct 24, 2025 | 224.05 | 227.15 | 223.30 | 226.35 | 226.13 | 1.14% | 2,628 |
| Oct 23, 2025 | 223.35 | 224.15 | 222.50 | 223.80 | 223.58 | 0.81% | 2,753 |
| Oct 22, 2025 | 226.80 | 226.80 | 219.95 | 222.00 | 221.78 | -2.03% | 5,826 |
| Oct 21, 2025 | 225.40 | 228.35 | 224.40 | 226.60 | 226.38 | 0.42% | 9,885 |
| Oct 20, 2025 | 217.00 | 226.65 | 216.90 | 225.65 | 225.43 | 3.99% | 12,460 |
| Oct 17, 2025 | 209.80 | 217.00 | 208.10 | 217.00 | 216.79 | 2.70% | 6,762 |
| Oct 16, 2025 | 213.80 | 214.85 | 210.00 | 211.30 | 211.10 | -1.47% | 3,084 |
| Oct 15, 2025 | 213.70 | 216.55 | 212.85 | 214.45 | 214.24 | 0.30% | 8,350 |
| Oct 14, 2025 | 212.40 | 213.80 | 211.80 | 213.80 | 213.59 | -0.14% | 4,733 |
| Oct 13, 2025 | 213.65 | 215.55 | 213.25 | 214.10 | 213.89 | 1.61% | 3,111 |
| Oct 10, 2025 | 219.60 | 220.70 | 210.70 | 210.70 | 210.50 | -4.16% | 5,960 |
| Oct 9, 2025 | 221.40 | 221.95 | 219.00 | 219.85 | 219.64 | -0.92% | 5,991 |
| Oct 8, 2025 | 220.35 | 222.60 | 219.90 | 221.90 | 221.69 | 0.75% | 7,505 |
| Oct 7, 2025 | 219.10 | 220.55 | 218.75 | 220.25 | 220.04 | 0.57% | 13,294 |
| Oct 6, 2025 | 220.40 | 222.05 | 218.60 | 219.00 | 218.79 | -0.09% | 3,175 |
| Oct 3, 2025 | 219.80 | 220.30 | 216.15 | 219.20 | 218.99 | -0.18% | 2,472 |
| Oct 2, 2025 | 218.10 | 220.50 | 217.90 | 219.60 | 219.39 | 0.87% | 5,720 |
| Oct 1, 2025 | 215.45 | 220.00 | 213.70 | 217.70 | 217.49 | 0.55% | 2,445 |
| Sep 30, 2025 | 216.30 | 218.00 | 215.70 | 216.50 | 216.29 | -0.12% | 1,805 |
| Sep 29, 2025 | 217.95 | 217.95 | 215.65 | 216.75 | 216.54 | -1.05% | 2,602 |
| Sep 26, 2025 | 218.90 | 219.70 | 217.45 | 219.05 | 218.84 | -0.61% | 3,992 |
| Sep 25, 2025 | 214.60 | 220.40 | 214.10 | 220.40 | 220.19 | 2.73% | 6,739 |
| Sep 24, 2025 | 215.50 | 217.40 | 214.20 | 214.55 | 214.34 | -0.28% | 7,710 |
| Sep 23, 2025 | 217.20 | 218.00 | 215.00 | 215.15 | 214.94 | -0.74% | 4,925 |
| Sep 22, 2025 | 209.55 | 217.45 | 208.20 | 216.75 | 216.54 | 3.63% | 10,578 |
| Sep 19, 2025 | 202.25 | 209.30 | 202.05 | 209.15 | 208.95 | 3.64% | 6,916 |
| Sep 18, 2025 | 203.60 | 204.30 | 201.35 | 201.80 | 201.60 | -0.02% | 2,891 |
| Sep 17, 2025 | 200.50 | 202.40 | 200.30 | 201.85 | 201.65 | 0.30% | 7,606 |
| Sep 16, 2025 | 200.80 | 203.35 | 200.15 | 201.25 | 201.06 | 0.40% | 3,517 |
| Sep 15, 2025 | 199.76 | 202.00 | 199.76 | 200.45 | 200.26 | 0.69% | 4,320 |
| Sep 12, 2025 | 195.72 | 199.78 | 195.24 | 199.08 | 198.89 | 1.43% | 1,857 |
| Sep 11, 2025 | 194.24 | 196.28 | 193.84 | 196.28 | 196.09 | 1.43% | 7,003 |
| Sep 10, 2025 | 199.68 | 200.40 | 193.26 | 193.52 | 193.33 | -3.24% | 4,828 |
| Sep 9, 2025 | 202.10 | 203.20 | 199.84 | 200.00 | 199.81 | -0.94% | 5,926 |
| Sep 8, 2025 | 205.00 | 205.30 | 201.30 | 201.90 | 201.70 | -1.30% | 4,994 |
| Sep 5, 2025 | 205.40 | 205.70 | 203.25 | 204.55 | 204.35 | -0.46% | 2,134 |
| Sep 4, 2025 | 204.65 | 205.50 | 203.70 | 205.50 | 205.30 | 1.26% | 5,922 |
| Sep 3, 2025 | 202.65 | 205.20 | 201.60 | 202.95 | 202.75 | 3.19% | 6,989 |
| Sep 2, 2025 | 197.78 | 198.74 | 194.98 | 196.68 | 196.49 | -0.67% | 3,793 |
| Sep 1, 2025 | 197.92 | 198.34 | 197.20 | 198.00 | 197.81 | -0.54% | 2,540 |
| Aug 29, 2025 | 198.90 | 200.00 | 198.00 | 199.08 | 198.89 | -0.06% | 3,410 |
| Aug 28, 2025 | 198.30 | 199.50 | 196.88 | 199.20 | 199.01 | 0.61% | 4,869 |
| Aug 27, 2025 | 197.68 | 199.00 | 197.44 | 198.00 | 197.81 | 0.72% | 3,003 |
| Aug 26, 2025 | 195.04 | 196.58 | 193.12 | 196.58 | 196.39 | 0.42% | 2,238 |
| Aug 25, 2025 | 194.38 | 196.12 | 193.66 | 195.76 | 195.57 | 0.46% | 4,009 |
| Aug 22, 2025 | 194.18 | 195.22 | 193.82 | 194.86 | 194.67 | 0.50% | 5,126 |
| Aug 21, 2025 | 193.92 | 194.24 | 193.00 | 193.90 | 193.71 | -0.04% | 2,223 |
| Aug 20, 2025 | 197.36 | 197.56 | 193.98 | 193.98 | 193.79 | -1.65% | 4,157 |
| Aug 19, 2025 | 197.56 | 199.16 | 196.88 | 197.24 | 197.05 | -0.59% | 4,925 |
| Aug 18, 2025 | 197.82 | 199.10 | 197.44 | 198.42 | 198.23 | 0.24% | 2,315 |
| Aug 15, 2025 | 199.24 | 200.00 | 196.88 | 197.94 | 197.75 | -0.86% | 2,329 |
| Aug 14, 2025 | 198.72 | 201.40 | 198.46 | 199.66 | 199.47 | -0.24% | 8,175 |
| Aug 13, 2025 | 196.14 | 200.15 | 195.96 | 200.15 | 199.96 | 1.76% | 6,630 |
| Aug 12, 2025 | 194.96 | 197.50 | 194.48 | 196.68 | 196.49 | 0.31% | 3,432 |
| Aug 11, 2025 | 196.48 | 197.50 | 194.12 | 196.08 | 195.89 | -0.44% | 4,427 |
| Aug 8, 2025 | 189.96 | 198.10 | 189.38 | 196.94 | 196.53 | 4.52% | 9,725 |
| Aug 7, 2025 | 186.88 | 190.00 | 185.74 | 188.42 | 188.02 | 2.48% | 14,374 |
| Aug 6, 2025 | 175.96 | 184.54 | 175.44 | 183.86 | 183.47 | 4.62% | 4,923 |
| Aug 5, 2025 | 176.22 | 177.08 | 175.58 | 175.74 | 175.37 | 0.22% | 3,302 |
| Aug 4, 2025 | 175.52 | 179.28 | 174.72 | 175.36 | 174.99 | 0.09% | 6,785 |
| Aug 1, 2025 | 185.68 | 185.72 | 175.00 | 175.20 | 174.83 | -4.23% | 8,908 |
| Jul 31, 2025 | 182.96 | 183.60 | 182.08 | 182.94 | 182.56 | 0.21% | 3,231 |
| Jul 30, 2025 | 183.08 | 185.00 | 182.04 | 182.56 | 182.18 | -0.47% | 8,011 |
| Jul 29, 2025 | 184.94 | 185.80 | 183.42 | 183.42 | 183.03 | -0.56% | 8,187 |
| Jul 28, 2025 | 182.96 | 185.00 | 182.96 | 184.46 | 184.07 | 1.35% | 11,629 |
| Jul 25, 2025 | 182.48 | 183.06 | 181.86 | 182.00 | 181.62 | -0.18% | 2,573 |
| Jul 24, 2025 | 181.74 | 182.64 | 181.48 | 182.32 | 181.94 | 0.21% | 5,713 |
| Jul 23, 2025 | 183.70 | 183.82 | 181.28 | 181.94 | 181.56 | -0.11% | 3,761 |
| Jul 22, 2025 | 182.00 | 182.92 | 181.36 | 182.14 | 181.76 | -0.11% | 2,986 |
| Jul 21, 2025 | 181.84 | 184.86 | 181.66 | 182.34 | 181.96 | 0.42% | 9,829 |