Apple Inc. (FRA:APC)
Germany
· Delayed Price · Currency is EUR 221.90
-3.45 (-1.53%)
Mar 6, 2026, 5:29 PM CET
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 225.30 | 226.95 | 223.00 | 223.00 | 223.00 | -1.06% | 3,570 |
| Mar 4, 2026 | 226.35 | 228.00 | 225.40 | 225.40 | 225.40 | -0.55% | 5,245 |
| Mar 3, 2026 | 225.50 | 228.75 | 224.70 | 226.65 | 226.65 | 0.33% | 4,413 |
| Mar 2, 2026 | 221.85 | 227.50 | 221.70 | 225.90 | 225.90 | 0.44% | 4,438 |
| Feb 27, 2026 | 230.35 | 231.25 | 224.90 | 224.90 | 224.90 | -2.49% | 937 |
| Feb 26, 2026 | 230.95 | 232.75 | 229.50 | 230.65 | 230.65 | -0.37% | 2,253 |
| Feb 25, 2026 | 230.75 | 232.50 | 229.85 | 231.50 | 231.50 | 0.17% | 3,658 |
| Feb 24, 2026 | 226.30 | 233.25 | 226.05 | 231.10 | 231.10 | 2.14% | 5,554 |
| Feb 23, 2026 | 222.05 | 227.95 | 222.05 | 226.25 | 226.25 | 0.96% | 6,434 |
| Feb 20, 2026 | 222.30 | 224.45 | 219.95 | 224.10 | 224.10 | 1.04% | 7,408 |
| Feb 19, 2026 | 223.25 | 224.65 | 221.80 | 221.80 | 221.80 | -1.00% | 2,545 |
| Feb 18, 2026 | 224.10 | 225.10 | 222.80 | 224.05 | 224.05 | 0.56% | 4,745 |
| Feb 17, 2026 | 214.95 | 224.60 | 214.90 | 222.80 | 222.80 | 3.12% | 4,794 |
| Feb 16, 2026 | 215.55 | 216.85 | 215.55 | 216.05 | 216.05 | -0.71% | 3,362 |
| Feb 13, 2026 | 219.85 | 222.05 | 217.60 | 217.60 | 217.60 | -1.23% | 5,443 |
| Feb 12, 2026 | 232.25 | 232.25 | 220.00 | 220.30 | 220.30 | -5.17% | 4,119 |
| Feb 11, 2026 | 230.15 | 235.90 | 228.95 | 232.30 | 232.30 | 0.82% | 4,190 |
| Feb 10, 2026 | 229.40 | 231.30 | 229.40 | 230.40 | 230.40 | 0.24% | 6,449 |
| Feb 9, 2026 | 233.20 | 234.15 | 228.25 | 229.85 | 229.85 | -2.17% | 3,778 |
| Feb 6, 2026 | 233.70 | 237.00 | 232.20 | 234.95 | 234.73 | 0.26% | 3,547 |
| Feb 5, 2026 | 232.35 | 235.15 | 231.45 | 234.35 | 234.13 | -0.40% | 5,383 |
| Feb 4, 2026 | 227.80 | 235.40 | 227.60 | 235.30 | 235.08 | 3.36% | 4,534 |
| Feb 3, 2026 | 226.95 | 230.00 | 226.45 | 227.65 | 227.44 | -0.61% | 3,929 |
| Feb 2, 2026 | 215.60 | 229.05 | 215.45 | 229.05 | 228.84 | 4.11% | 14,575 |
| Jan 30, 2026 | 216.00 | 220.00 | 211.90 | 220.00 | 219.79 | 1.62% | 4,570 |
| Jan 29, 2026 | 215.20 | 216.50 | 213.40 | 216.50 | 216.30 | 0.74% | 3,066 |
| Jan 28, 2026 | 215.95 | 216.05 | 213.40 | 214.90 | 214.70 | -0.72% | 5,209 |
| Jan 27, 2026 | 216.70 | 219.10 | 215.60 | 216.45 | 216.25 | 0.58% | 7,030 |
| Jan 26, 2026 | 209.35 | 215.75 | 209.10 | 215.20 | 215.00 | 2.43% | 5,891 |
| Jan 23, 2026 | 212.35 | 212.55 | 208.45 | 210.10 | 209.90 | -0.54% | 2,355 |
| Jan 22, 2026 | 212.70 | 214.00 | 211.25 | 211.25 | 211.05 | -0.66% | 5,088 |
| Jan 21, 2026 | 210.55 | 214.70 | 209.00 | 212.65 | 212.45 | 2.26% | 9,038 |
| Jan 20, 2026 | 216.60 | 217.35 | 207.95 | 207.95 | 207.76 | -3.50% | 9,541 |
| Jan 19, 2026 | 216.40 | 217.50 | 215.50 | 215.50 | 215.30 | -2.51% | 10,679 |
| Jan 16, 2026 | 222.40 | 222.45 | 220.00 | 221.05 | 220.84 | -0.41% | 11,667 |
| Jan 15, 2026 | 223.30 | 225.00 | 221.95 | 221.95 | 221.74 | -0.58% | 6,556 |
| Jan 14, 2026 | 223.45 | 224.15 | 220.70 | 223.25 | 223.04 | 0.29% | 8,186 |
| Jan 13, 2026 | 222.75 | 224.20 | 221.80 | 222.60 | 222.39 | -0.20% | 4,929 |
| Jan 12, 2026 | 220.80 | 223.60 | 219.85 | 223.05 | 222.84 | -0.07% | 5,847 |
| Jan 9, 2026 | 222.65 | 223.30 | 220.45 | 223.20 | 222.99 | 0.54% | 3,361 |
| Jan 8, 2026 | 221.95 | 222.35 | 219.45 | 222.00 | 221.79 | -0.45% | 7,508 |
| Jan 7, 2026 | 223.90 | 225.00 | 223.00 | 223.00 | 222.79 | -0.73% | 10,477 |
| Jan 6, 2026 | 228.00 | 228.10 | 224.35 | 224.65 | 224.44 | -1.56% | 5,771 |
| Jan 5, 2026 | 231.60 | 232.10 | 227.25 | 228.20 | 227.99 | -1.17% | 5,691 |
| Jan 2, 2026 | 232.40 | 236.40 | 230.00 | 230.90 | 230.68 | -0.56% | 5,434 |
| Dec 30, 2025 | 231.95 | 232.45 | 231.80 | 232.20 | 231.98 | -0.24% | 1,455 |
| Dec 29, 2025 | 231.40 | 233.00 | 230.90 | 232.75 | 232.53 | 0.84% | 2,449 |
| Dec 23, 2025 | 229.75 | 231.00 | 229.55 | 230.80 | 230.58 | 0.35% | 3,044 |
| Dec 22, 2025 | 233.30 | 233.45 | 230.00 | 230.00 | 229.78 | -0.30% | 3,533 |
| Dec 19, 2025 | 231.45 | 232.60 | 230.70 | 230.70 | 230.48 | -0.04% | 2,594 |
| Dec 18, 2025 | 231.45 | 233.05 | 227.60 | 230.80 | 230.58 | -0.77% | 3,260 |
| Dec 17, 2025 | 234.00 | 235.00 | 231.75 | 232.60 | 232.38 | -0.32% | 5,763 |
| Dec 16, 2025 | 231.70 | 233.35 | 231.15 | 233.35 | 233.13 | 0.19% | 2,908 |
| Dec 15, 2025 | 236.95 | 237.60 | 232.70 | 232.90 | 232.68 | -1.69% | 5,001 |
| Dec 12, 2025 | 237.20 | 237.40 | 236.20 | 236.90 | 236.68 | -0.02% | 5,525 |
| Dec 11, 2025 | 236.70 | 239.10 | 233.30 | 236.95 | 236.73 | -0.86% | 1,743 |
| Dec 10, 2025 | 238.40 | 239.50 | 237.60 | 239.00 | 238.78 | 0.04% | 3,963 |
| Dec 9, 2025 | 237.50 | 240.55 | 237.50 | 238.90 | 238.68 | 0.27% | 1,460 |
| Dec 8, 2025 | 238.90 | 240.00 | 237.40 | 238.25 | 238.03 | -0.52% | 2,119 |
| Dec 5, 2025 | 240.55 | 241.30 | 239.50 | 239.50 | 239.28 | -0.56% | 1,777 |
| Dec 4, 2025 | 243.70 | 243.90 | 239.65 | 240.85 | 240.62 | -1.23% | 3,065 |
| Dec 3, 2025 | 245.85 | 246.75 | 243.85 | 243.85 | 243.62 | -0.81% | 2,944 |
| Dec 2, 2025 | 243.35 | 247.05 | 242.85 | 245.85 | 245.62 | 0.76% | 7,473 |
| Dec 1, 2025 | 238.20 | 244.00 | 237.85 | 244.00 | 243.77 | 1.77% | 2,421 |
| Nov 28, 2025 | 240.15 | 241.20 | 238.50 | 239.75 | 239.53 | 0.74% | 3,237 |
| Nov 27, 2025 | 239.45 | 240.45 | 237.60 | 238.00 | 237.78 | -0.63% | 7,474 |
| Nov 26, 2025 | 239.45 | 241.15 | 239.25 | 239.50 | 239.28 | -0.25% | 6,262 |
| Nov 25, 2025 | 238.55 | 241.90 | 237.00 | 240.10 | 239.88 | 0.04% | 5,227 |
| Nov 24, 2025 | 235.70 | 240.00 | 234.60 | 240.00 | 239.78 | 1.91% | 11,688 |
| Nov 21, 2025 | 230.90 | 236.40 | 229.50 | 235.50 | 235.28 | 1.99% | 2,303 |
| Nov 20, 2025 | 234.45 | 238.05 | 230.90 | 230.90 | 230.68 | -1.03% | 3,235 |
| Nov 19, 2025 | 230.20 | 235.30 | 230.20 | 233.30 | 233.08 | 0.82% | 5,573 |
| Nov 18, 2025 | 229.40 | 233.00 | 228.95 | 231.40 | 231.18 | 0.70% | 5,852 |
| Nov 17, 2025 | 233.85 | 235.20 | 229.80 | 229.80 | 229.58 | -2.59% | 5,490 |
| Nov 14, 2025 | 234.65 | 237.25 | 232.70 | 235.90 | 235.68 | 0.47% | 2,771 |
| Nov 13, 2025 | 236.30 | 237.00 | 234.00 | 234.80 | 234.58 | -0.72% | 3,547 |
| Nov 12, 2025 | 238.50 | 239.15 | 235.30 | 236.50 | 236.28 | -0.55% | 4,097 |
| Nov 11, 2025 | 232.75 | 237.80 | 232.35 | 237.80 | 237.58 | 2.13% | 5,368 |
| Nov 10, 2025 | 233.30 | 236.70 | 232.60 | 232.85 | 232.63 | 0.45% | 5,751 |
| Nov 7, 2025 | 233.90 | 234.55 | 230.95 | 231.80 | 231.36 | -1.34% | 5,701 |
| Nov 6, 2025 | 233.90 | 236.85 | 232.95 | 234.95 | 234.50 | -0.02% | 3,222 |
| Nov 5, 2025 | 234.90 | 236.00 | 232.95 | 235.00 | 234.55 | -0.04% | 3,677 |
| Nov 4, 2025 | 231.00 | 236.25 | 230.60 | 235.10 | 234.65 | 0.81% | 11,342 |
| Nov 3, 2025 | 233.60 | 235.65 | 231.50 | 233.20 | 232.76 | -0.62% | 7,483 |
| Oct 31, 2025 | 240.25 | 241.20 | 234.15 | 234.65 | 234.20 | -3.83% | 7,348 |
| Oct 30, 2025 | 233.65 | 244.00 | 229.90 | 244.00 | 243.54 | 4.90% | 6,053 |
| Oct 29, 2025 | 231.85 | 233.00 | 229.65 | 232.60 | 232.16 | 0.93% | 4,207 |
| Oct 28, 2025 | 230.20 | 231.60 | 230.00 | 230.45 | 230.01 | -0.07% | 5,595 |
| Oct 27, 2025 | 228.25 | 230.95 | 227.20 | 230.60 | 230.16 | 1.88% | 7,572 |
| Oct 24, 2025 | 224.05 | 227.15 | 223.30 | 226.35 | 225.92 | 1.14% | 2,628 |
| Oct 23, 2025 | 223.35 | 224.15 | 222.50 | 223.80 | 223.37 | 0.81% | 2,753 |
| Oct 22, 2025 | 226.80 | 226.80 | 219.95 | 222.00 | 221.58 | -2.03% | 5,826 |
| Oct 21, 2025 | 225.40 | 228.35 | 224.40 | 226.60 | 226.17 | 0.42% | 9,885 |
| Oct 20, 2025 | 217.00 | 226.65 | 216.90 | 225.65 | 225.22 | 3.99% | 12,460 |
| Oct 17, 2025 | 209.80 | 217.00 | 208.10 | 217.00 | 216.59 | 2.70% | 6,762 |
| Oct 16, 2025 | 213.80 | 214.85 | 210.00 | 211.30 | 210.90 | -1.47% | 3,084 |
| Oct 15, 2025 | 213.70 | 216.55 | 212.85 | 214.45 | 214.04 | 0.30% | 8,350 |
| Oct 14, 2025 | 212.40 | 213.80 | 211.80 | 213.80 | 213.39 | -0.14% | 4,733 |
| Oct 13, 2025 | 213.65 | 215.55 | 213.25 | 214.10 | 213.69 | 1.61% | 3,111 |
| Oct 10, 2025 | 219.60 | 220.70 | 210.70 | 210.70 | 210.30 | -4.16% | 5,960 |