Apple Inc. - APC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	219.7	218.55	218.55	219.7	217.2	50,814
September 25, 2025	214.6	217.2	217.2	217.55	213.95	45,357
September 24, 2025	215.5	214.55	214.55	217.8	214.3	20,011
September 23, 2025	217.3	216.95	216.95	218.1	215.9	41,129
September 22, 2025	209.35	216.6	216.6	217.55	207.75	71,547
September 19, 2025	202.2	206.7	206.7	206.85	202.15	59,192
September 18, 2025	203.7	202.35	202.35	204.6	201.2	38,354
September 17, 2025	200.35	202.35	202.35	202.55	200.25	24,018
September 16, 2025	200.45	202	202	203.75	199.98	28,498
September 15, 2025	200	201.3	201.3	202.4	199.88	39,188
September 12, 2025	195.56	199.64	199.64	200	194.42	46,000
September 11, 2025	194.2	194.76	194.76	195.52	193.52	46,696
September 10, 2025	200.1	193.34	193.34	200.35	193.34	50,070
September 09, 2025	202.25	201.45	201.45	202.75	200.95	24,720
September 08, 2025	205.1	203.1	203.1	205.2	203.1	23,482
September 05, 2025	205.3	204.4	204.4	205.65	203.35	26,577
September 04, 2025	204.65	203.75	203.75	205.9	203.6	36,212
September 03, 2025	202.2	202.2	202.2	205.7	201.45	47,119
September 02, 2025	197.78	194.92	194.92	198.88	194.92	45,597
September 01, 2025	197.9	197.84	197.84	198.44	196.76	17,597
August 29, 2025	199.22	198.44	198.44	200.1	197.84	27,511
August 28, 2025	198.08	198.32	198.32	199.18	196.94	23,661
August 27, 2025	197.88	197.8	197.8	199.12	197.04	18,930
August 26, 2025	195.12	194.8	194.8	195.72	192.92	19,186
August 25, 2025	194.18	195.74	195.74	196.12	193.36	28,516
August 22, 2025	193.6	194.78	194.78	195.46	193.6	23,106
August 21, 2025	194.3	194.16	194.16	194.72	192.86	20,512
August 20, 2025	197.5	194.72	194.72	197.5	193.6	30,876
August 19, 2025	197.9	198.28	198.28	199.42	196.48	23,727
August 18, 2025	198.02	197.82	197.82	199.58	197.26	29,551
August 15, 2025	199.9	197.24	197.24	200.1	196.72	38,867
August 14, 2025	199.08	199.1	199.1	201.4	198.18	38,460
August 13, 2025	196.44	198	198	200.1	196	37,385
August 12, 2025	195	196.54	196.54	197.8	194.5	31,757
August 11, 2025	196.78	196.62	196.62	196.8	193.76	66,423
August 08, 2025	190	192.36	192.14	192.46	188.16	54,919
August 07, 2025	187.18	189.12	188.9	189.62	185.9	114,413
August 06, 2025	176	184.08	183.87	184.08	175.4	41,838
August 05, 2025	176.5	176.46	176.25	177.34	175.32	33,150
August 04, 2025	175.18	177.88	177.67	179.5	175.18	53,046
August 01, 2025	185.68	176.04	175.84	186	176	142,927
July 31, 2025	182.84	182.38	182.17	183.92	181.94	59,530
July 30, 2025	183.12	182.82	182.82	185.24	182.14	47,140
July 29, 2025	185	183.78	183.78	186.3	183.5	47,830
July 28, 2025	183.3	184.64	184.64	184.64	183.2	40,900
July 25, 2025	182.12	182.76	182.76	183.42	181.8	38,678
July 24, 2025	181.36	182.96	182.96	183.14	181.36	25,313
July 23, 2025	183.6	181.58	181.58	184.04	181.14	27,332
July 22, 2025	182	181.62	181.62	183	181.5	25,036
July 21, 2025	182	182.32	182.32	185	181.6	45,337
July 18, 2025	181	181	181	181.36	179.9	31,689
July 17, 2025	182.72	181.4	181.4	182.72	181	29,152
July 16, 2025	179.98	178.8	178.8	183.52	178.8	58,958
July 15, 2025	179.02	182.06	182.06	182.12	178.98	55,192
July 14, 2025	179.62	178.5	178.5	180.56	177.8	23,155
July 11, 2025	180.9	180.24	180.24	181.44	179.4	40,108
July 10, 2025	178.82	182.2	182.2	182.86	178.72	41,233
July 09, 2025	179.1	177.52	177.52	179.9	177.02	43,244
July 08, 2025	178.94	179.34	179.34	180.66	178.18	24,212
July 07, 2025	181.02	180.58	180.58	184.04	180.22	29,746

Apple Inc. (APC.DE) XETRA