Apple Inc. (APC.DE)
XETRA: APC.DE
· Real-Time Price · USD
172.72
-1.82 (-1.04%)
At close: Apr 17, 2025, 5:27 PM
APC.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 172.30 | 174.40 | 171.00 | 172.72 | n/a | -1.04% | 127,846 |
| Apr 16, 2025 | 174.44 | 178.52 | 172.70 | 174.54 | n/a | -2.58% | 88,191 |
| Apr 15, 2025 | 178.70 | 180.00 | 176.14 | 179.16 | n/a | 0.19% | 104,607 |
| Apr 14, 2025 | 185.20 | 188.00 | 178.82 | 178.82 | n/a | 4.97% | 393,719 |
| Apr 11, 2025 | 171.20 | 171.24 | 162.98 | 170.36 | n/a | 1.07% | 176,133 |
| Apr 10, 2025 | 179.00 | 179.94 | 168.56 | 168.56 | n/a | 4.26% | 266,758 |
| Apr 9, 2025 | 156.02 | 163.24 | 152.00 | 161.68 | n/a | -4.44% | 464,213 |
| Apr 8, 2025 | 167.20 | 174.50 | 166.48 | 169.20 | n/a | 3.36% | 238,195 |
| Apr 7, 2025 | 156.00 | 177.00 | 155.00 | 163.70 | n/a | -7.51% | 594,221 |
| Apr 4, 2025 | 182.20 | 184.40 | 172.16 | 177.00 | n/a | -4.43% | 525,631 |
| Apr 3, 2025 | 191.50 | 192.44 | 182.84 | 185.20 | n/a | -10.36% | 265,138 |
| Apr 2, 2025 | 206.30 | 207.25 | 204.00 | 206.60 | n/a | 0.24% | 52,271 |
| Apr 1, 2025 | 205.00 | 207.00 | 203.00 | 206.10 | n/a | 1.43% | 66,732 |
| Mar 31, 2025 | 199.00 | 203.60 | 198.60 | 203.20 | n/a | 0.49% | 120,464 |
| Mar 28, 2025 | 206.00 | 207.05 | 201.65 | 202.20 | n/a | -2.34% | 49,661 |
| Mar 27, 2025 | 205.35 | 207.20 | 204.70 | 207.05 | n/a | -0.10% | 30,640 |
| Mar 26, 2025 | 207.65 | 208.70 | 206.20 | 207.25 | n/a | 0.51% | 40,394 |
| Mar 25, 2025 | 204.55 | 207.00 | 203.50 | 206.20 | n/a | 1.63% | 33,383 |
| Mar 24, 2025 | 202.70 | 204.25 | 202.10 | 202.90 | n/a | 2.09% | 56,392 |
| Mar 21, 2025 | 196.84 | 198.94 | 193.50 | 198.74 | n/a | 0.57% | 102,063 |