Apple Inc. (APC.DE)
219.25
5.70 (2.67%)
At close: Mar 06, 2025, 5:00 PM
APC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 222.40 | 222.75 | 213.55 | 213.55 | -13.30 | -5.86% | 85,989 |
| Mar 4, 2025 | 226.85 | 228.00 | 224.40 | 226.85 | -3.30 | -1.43% | 132,000 |
| Mar 3, 2025 | 232.90 | 232.90 | 229.10 | 230.15 | 2.10 | 0.92% | 55,810 |
| Feb 28, 2025 | 228.10 | 229.00 | 225.90 | 228.05 | -3.95 | -1.70% | 59,075 |
| Feb 27, 2025 | 229.60 | 233.00 | 227.95 | 232.00 | 0.90 | 0.39% | 51,255 |
| Feb 26, 2025 | 235.45 | 235.45 | 229.95 | 231.10 | -4.55 | -1.93% | 56,984 |
| Feb 25, 2025 | 235.30 | 237.60 | 232.95 | 235.65 | -0.50 | -0.21% | 78,400 |
| Feb 24, 2025 | 234.15 | 237.65 | 230.75 | 236.15 | -0.05 | -0.02% | 92,766 |
| Feb 21, 2025 | 234.45 | 236.65 | 233.95 | 236.20 | 1.15 | 0.49% | 36,258 |
| Feb 20, 2025 | 233.40 | 236.00 | 233.30 | 235.05 | 0.45 | 0.19% | 55,125 |
| Feb 19, 2025 | 234.10 | 235.80 | 233.30 | 234.60 | 0.80 | 0.34% | 51,131 |
| Feb 18, 2025 | 233.90 | 234.55 | 232.55 | 233.80 | 2.10 | 0.91% | 44,452 |
| Feb 17, 2025 | 233.40 | 233.70 | 231.65 | 231.70 | -0.50 | -0.22% | 30,490 |
| Feb 14, 2025 | 231.65 | 233.20 | 229.25 | 232.20 | 1.90 | 0.83% | 78,932 |
| Feb 13, 2025 | 227.00 | 231.35 | 225.95 | 230.30 | 3.75 | 1.66% | 79,640 |
| Feb 12, 2025 | 224.70 | 227.00 | 223.20 | 226.55 | 0.05 | 0.02% | 55,470 |
| Feb 11, 2025 | 220.20 | 226.90 | 219.15 | 226.50 | 4.20 | 1.89% | 116,599 |
| Feb 10, 2025 | 221.15 | 223.60 | 221.00 | 222.30 | 0.55 | 0.25% | 41,995 |
| Feb 7, 2025 | 224.55 | 225.20 | 221.55 | 221.75 | -1.40 | -0.63% | 43,063 |
| Feb 6, 2025 | 224.15 | 225.50 | 222.45 | 223.15 | 2.10 | 0.95% | 50,792 |
| Feb 5, 2025 | 222.85 | 223.00 | 216.55 | 221.05 | -1.75 | -0.79% | 137,258 |
| Feb 4, 2025 | 220.00 | 222.80 | 218.90 | 222.80 | 2.45 | 1.11% | 60,915 |
| Feb 3, 2025 | 225.00 | 227.05 | 219.50 | 220.35 | -9.80 | -4.26% | 176,268 |
| Jan 31, 2025 | 235.00 | 238.95 | 229.70 | 230.15 | 1.65 | 0.72% | 129,779 |
| Jan 30, 2025 | 229.95 | 230.85 | 227.60 | 228.50 | 1.05 | 0.46% | 71,170 |
| Jan 29, 2025 | 228.70 | 229.30 | 224.30 | 227.45 | -2.20 | -0.96% | 143,195 |
| Jan 28, 2025 | 220.90 | 229.65 | 218.90 | 229.65 | 12.05 | 5.54% | 134,786 |
| Jan 27, 2025 | 208.55 | 218.75 | 208.20 | 217.60 | 5.75 | 2.71% | 245,197 |
| Jan 24, 2025 | 213.65 | 216.10 | 211.60 | 211.85 | -3.65 | -1.69% | 75,417 |
| Jan 23, 2025 | 214.35 | 218.50 | 213.65 | 215.50 | 1.60 | 0.75% | 84,355 |
| Jan 22, 2025 | 213.30 | 214.30 | 210.70 | 213.90 | 2.35 | 1.11% | 112,639 |
| Jan 21, 2025 | 218.75 | 219.85 | 211.10 | 211.55 | -12.05 | -5.39% | 171,397 |
| Jan 20, 2025 | 224.00 | 224.30 | 221.80 | 223.60 | -0.45 | -0.20% | 74,092 |
| Jan 17, 2025 | 222.30 | 225.90 | 222.05 | 224.05 | 0.80 | 0.36% | 82,068 |
| Jan 16, 2025 | 233.30 | 234.40 | 223.25 | 223.25 | -7.55 | -3.27% | 77,936 |
| Jan 15, 2025 | 226.90 | 231.45 | 226.05 | 230.80 | 3.05 | 1.34% | 63,122 |
| Jan 14, 2025 | 229.15 | 230.45 | 227.50 | 227.75 | 1.40 | 0.62% | 44,970 |
| Jan 13, 2025 | 230.00 | 230.40 | 225.05 | 226.35 | -2.20 | -0.96% | 73,873 |
| Jan 10, 2025 | 235.50 | 236.00 | 228.15 | 228.55 | -7.55 | -3.20% | 74,637 |
| Jan 9, 2025 | 235.25 | 236.10 | 234.75 | 236.10 | 0.25 | 0.11% | 15,010 |
| Jan 8, 2025 | 234.70 | 236.60 | 233.50 | 235.85 | 0.95 | 0.40% | 44,803 |
| Jan 7, 2025 | 235.00 | 236.55 | 232.30 | 234.90 | -1.90 | -0.80% | 94,996 |
| Jan 6, 2025 | 236.00 | 238.15 | 234.05 | 236.80 | 0.35 | 0.15% | 74,799 |
| Jan 3, 2025 | 236.85 | 237.55 | 235.30 | 236.45 | -2.50 | -1.05% | 98,330 |
| Jan 2, 2025 | 242.60 | 243.20 | 237.55 | 238.95 | -3.10 | -1.28% | 91,667 |
| Dec 30, 2024 | 244.50 | 245.00 | 242.05 | 242.05 | -2.20 | -0.90% | 21,314 |
| Dec 27, 2024 | 247.65 | 248.75 | 243.65 | 244.25 | -0.65 | -0.27% | 40,698 |
| Dec 23, 2024 | 245.10 | 245.90 | 244.05 | 244.90 | 2.60 | 1.07% | 84,592 |
| Dec 20, 2024 | 239.20 | 242.30 | 236.90 | 242.30 | 0.30 | 0.12% | 88,396 |
| Dec 19, 2024 | 238.40 | 242.00 | 237.35 | 242.00 | 0.20 | 0.08% | 70,147 |