Apple

AAPL
🏛️ germany →
219.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 121.42 121.42 120.34 120.44 0.0M
2022-12-29 118.70 122.12 118.70 121.84 0.0M
2022-12-28 122.38 122.72 118.80 118.88 0.0M
2022-12-27 123.80 125.06 121.36 122.24 0.0M
2022-12-23 124.26 125.12 122.88 124.22 0.0M
2022-12-22 127.94 127.94 123.44 124.18 0.0M
2022-12-21 125.12 128.70 124.96 127.74 0.0M
2022-12-20 124.28 125.12 122.40 124.62 0.0M
2022-12-19 127.28 127.90 124.14 124.82 0.0M
2022-12-16 128.70 128.80 126.20 126.82 0.0M
2022-12-15 134.58 134.58 128.22 128.22 0.0M
2022-12-14 137.34 137.36 133.00 133.82 0.0M
2022-12-13 137.02 140.72 135.96 136.44 0.0M
2022-12-12 135.28 136.58 133.98 136.58 0.0M
2022-12-09 135.28 137.90 134.00 136.62 0.0M
2022-12-08 133.76 135.88 133.76 134.54 0.0M
2022-12-07 136.86 136.86 133.46 134.14 0.0M
2022-12-06 140.00 140.34 135.70 136.50 0.0M
2022-12-05 139.88 142.92 139.20 139.20 0.0M
2022-12-02 140.20 141.08 139.00 139.74 0.0M
2022-12-01 141.50 142.22 139.86 140.70 0.0M
2022-11-30 136.90 141.90 135.50 141.90 0.0M
2022-11-29 140.14 140.28 135.90 135.90 0.0M
2022-11-28 141.84 141.84 138.48 139.18 0.0M
2022-11-25 145.38 145.38 142.06 142.54 0.0M
2022-11-24 145.22 146.00 145.00 145.56 0.0M
2022-11-23 145.10 146.32 144.22 145.18 0.0M
2022-11-22 143.82 145.76 143.46 145.76 0.0M
2022-11-21 146.98 146.98 144.56 144.60 0.0M
2022-11-18 145.84 147.00 144.90 146.44 0.0M
2022-11-17 143.72 146.02 141.36 145.06 0.0M
2022-11-16 144.62 145.08 142.00 143.52 0.0M
2022-11-15 144.32 147.50 143.82 144.78 0.0M
2022-11-14 144.06 145.00 143.10 144.20 0.0M
2022-11-11 145.30 145.30 141.06 144.18 0.0M
2022-11-10 135.40 143.00 135.26 143.00 0.0M
2022-11-09 139.70 139.70 134.68 134.68 0.0M
2022-11-08 139.04 140.08 137.14 138.50 0.0M
2022-11-07 138.12 138.58 136.00 138.42 0.0M
2022-11-04 142.00 144.36 135.88 139.04 0.0M
2022-11-03 147.44 148.00 142.40 142.40 0.0M
2022-11-02 152.50 152.50 147.18 147.18 0.0M
2022-11-01 155.02 156.52 151.62 152.66 0.0M
2022-10-31 156.00 156.20 153.58 155.20 0.0M
2022-10-28 145.16 158.00 145.16 156.32 0.0M
2022-10-27 149.16 149.16 144.74 145.52 0.0M
2022-10-26 151.24 151.66 147.00 147.36 0.0M
2022-10-25 151.10 152.86 150.50 152.74 0.0M
2022-10-24 149.88 151.86 148.12 151.64 0.0M
2022-10-21 145.64 148.80 145.40 148.64 0.0M
2022-10-20 146.48 148.08 145.42 146.48 0.0M
2022-10-19 147.08 147.38 145.04 146.38 0.0M
2022-10-18 147.00 148.50 143.14 145.16 0.0M
2022-10-17 143.02 145.44 143.02 144.54 0.0M
2022-10-14 146.50 147.36 142.90 142.90 0.0M
2022-10-13 142.96 145.72 138.88 145.72 0.0M
2022-10-12 143.66 144.54 142.58 143.02 0.0M
2022-10-11 144.26 144.68 142.74 142.96 0.0M
2022-10-10 143.66 145.36 143.02 144.90 0.0M
2022-10-07 147.78 148.36 143.50 143.86 0.0M
2022-10-06 148.32 150.00 146.74 148.60 0.0M
2022-10-05 146.50 148.46 145.44 147.96 0.0M
2022-10-04 146.88 147.00 145.00 145.74 0.0M
2022-10-03 141.00 145.00 139.20 144.94 0.0M
2022-09-30 144.70 146.72 140.98 140.98 0.0M
2022-09-29 154.42 154.42 144.00 145.10 0.0M
2022-09-28 154.80 155.84 151.00 152.52 0.0M
2022-09-27 157.00 160.10 156.38 157.82 0.0M
2022-09-26 154.72 159.00 154.42 157.80 0.0M
2022-09-23 155.30 155.72 153.70 154.40 0.0M
2022-09-22 155.00 156.52 154.26 156.00 0.0M
2022-09-21 157.68 160.00 157.38 159.32 0.0M
2022-09-20 154.92 158.00 153.30 157.50 0.0M
2022-09-19 149.62 154.20 149.36 154.20 0.0M
2022-09-16 151.50 152.04 148.52 150.80 0.0M
2022-09-15 156.32 156.32 151.98 152.00 0.0M
2022-09-14 154.22 156.42 153.56 155.00 0.0M
2022-09-13 161.80 162.38 153.84 154.12 0.0M
2022-09-12 156.52 161.98 155.42 161.42 0.0M
2022-09-09 154.02 156.80 153.74 156.80 0.0M
2022-09-08 156.78 157.50 153.74 154.16 0.0M
2022-09-07 156.08 157.20 155.00 156.08 0.0M
2022-09-06 157.00 158.62 155.62 156.00 0.0M
2022-09-05 157.28 157.70 156.52 157.02 0.0M
2022-09-02 158.58 160.00 156.00 156.00 0.0M
2022-09-01 155.60 157.76 154.42 157.76 0.0M
2022-08-31 159.50 160.48 156.80 156.80 0.0M
2022-08-30 161.50 162.92 157.58 157.92 0.0M
2022-08-29 161.50 162.78 160.00 162.22 0.0M
2022-08-26 170.24 170.48 164.50 164.50 0.0M
2022-08-25 168.16 170.22 168.16 170.22 0.0M
2022-08-24 167.32 169.30 166.50 168.70 0.0M
2022-08-23 168.90 169.32 167.46 168.12 0.0M
2022-08-22 169.98 170.00 168.10 168.42 0.0M
2022-08-19 172.50 172.50 170.58 170.58 0.0M
2022-08-18 170.00 173.16 169.50 173.16 0.0M
2022-08-17 171.00 172.70 169.44 171.50 0.0M
2022-08-16 170.38 171.10 168.84 170.10 0.0M
2022-08-15 167.12 170.64 167.06 170.46 0.0M
2022-08-12 163.62 167.56 163.62 167.50 0.0M
2022-08-11 164.52 165.00 163.46 163.66 0.0M
2022-08-10 160.36 164.00 160.36 164.00 0.0M
2022-08-09 162.38 162.38 159.96 161.94 0.0M
2022-08-08 162.22 164.34 161.50 161.56 0.0M
2022-08-05 162.68 162.68 160.94 161.52 0.0M
2022-08-04 163.36 163.98 160.84 161.32 0.0M
2022-08-03 157.32 163.76 157.00 163.46 0.0M
2022-08-02 157.00 159.16 156.00 157.28 0.0M
2022-08-01 158.02 159.16 156.92 157.94 0.0M
2022-07-29 158.34 160.86 157.12 159.68 0.0M
2022-07-28 152.72 155.00 152.12 154.38 0.0M
2022-07-27 150.52 153.36 150.26 153.36 0.0M
2022-07-26 149.52 150.50 149.04 149.40 0.0M
2022-07-25 149.80 150.64 149.00 149.32 0.0M
2022-07-22 151.68 153.04 150.20 151.06 0.0M
2022-07-21 149.54 152.52 149.50 152.08 0.0M
2022-07-20 148.50 150.80 147.38 150.48 0.0M
2022-07-19 145.50 147.24 143.40 147.16 0.0M
2022-07-18 149.38 149.98 144.88 144.88 0.0M
2022-07-15 148.56 149.50 147.48 148.60 0.0M
2022-07-14 144.40 148.36 143.58 148.36 0.0M
2022-07-13 145.26 146.00 142.00 144.80 0.0M
2022-07-12 144.20 147.08 143.18 144.50 0.0M
2022-07-11 144.40 145.50 143.00 144.10 0.0M
2022-07-08 143.40 144.90 142.66 144.54 0.0M
2022-07-07 139.86 144.16 139.86 144.12 0.0M
2022-07-06 136.78 141.28 136.78 141.28 0.0M
2022-07-05 133.48 137.22 133.44 137.22 0.0M
2022-07-04 132.88 132.88 131.90 132.68 0.0M
2022-07-01 129.40 133.04 129.40 132.64 0.0M
2022-06-30 132.64 132.64 128.54 130.54 0.0M
2022-06-29 131.48 134.10 130.10 133.50 0.0M
2022-06-28 133.90 135.26 130.78 130.82 0.0M
2022-06-27 134.98 135.26 133.68 133.68 0.0M
2022-06-24 132.70 133.76 132.02 133.50 0.0M
2022-06-23 127.70 131.12 127.70 129.90 0.0M
2022-06-22 128.00 130.10 126.40 128.94 0.0M
2022-06-21 127.48 129.82 126.48 128.90 0.0M
2022-06-20 125.48 126.78 125.42 126.48 0.0M
2022-06-17 123.72 126.64 123.72 126.06 0.0M
2022-06-16 129.68 129.68 122.90 122.90 0.0M
2022-06-15 127.32 131.20 127.08 129.34 0.0M
2022-06-14 128.24 128.98 126.00 128.00 0.0M
2022-06-13 128.90 129.02 126.46 126.88 0.0M
2022-06-10 134.50 135.28 130.52 131.00 0.0M
2022-06-09 137.42 139.26 134.50 134.50 0.0M
2022-06-08 138.84 139.30 137.80 138.46 0.0M
2022-06-07 136.16 138.84 134.98 138.84 0.0M
2022-06-06 136.78 138.62 135.98 137.06 0.0M
2022-06-03 141.14 141.14 134.90 135.56 0.0M
2022-06-02 139.18 140.62 137.80 140.62 0.0M
2022-06-01 139.30 141.40 138.64 139.62 0.0M
2022-05-31 139.98 140.18 137.46 139.72 0.0M
2022-05-30 140.98 141.78 139.26 140.48 0.0M
2022-05-27 134.18 138.96 133.42 138.90 0.0M
2022-05-26 131.14 134.38 128.70 134.12 0.0M
2022-05-25 131.20 132.24 130.00 131.68 0.0M
2022-05-24 131.00 132.10 128.38 130.98 0.0M
2022-05-23 131.50 134.18 129.28 133.72 0.0M
2022-05-20 132.00 132.62 126.00 130.26 0.0M
2022-05-19 134.58 134.58 129.10 129.46 0.0M
2022-05-18 141.20 141.58 133.86 134.42 0.0M
2022-05-17 140.20 142.00 139.34 141.88 0.0M
2022-05-16 141.00 141.30 138.74 140.02 0.0M
2022-05-13 138.50 142.16 138.50 141.94 0.0M
2022-05-12 138.00 140.18 134.00 136.00 0.0M
2022-05-11 147.00 148.38 139.00 139.00 0.0M
2022-05-10 144.50 148.52 144.50 148.22 0.0M
2022-05-09 148.00 148.12 143.72 144.02 0.0M
2022-05-06 149.50 150.00 145.90 148.78 0.0M
2022-05-05 156.00 156.38 147.50 147.60 0.0M
2022-05-04 152.02 155.72 151.00 155.50 0.0M
2022-05-03 150.90 152.18 148.52 151.12 0.0M
2022-05-02 150.80 151.08 146.40 150.46 0.0M
2022-04-29 152.50 157.50 150.00 150.00 0.0M
2022-04-28 151.28 156.56 150.92 155.78 0.0M
2022-04-27 147.22 150.50 147.20 148.64 0.0M
2022-04-26 152.18 152.30 147.50 147.50 0.0M
2022-04-25 149.90 152.12 148.14 152.12 0.0M
2022-04-22 152.80 154.72 150.88 151.12 0.0M
2022-04-21 155.48 157.66 153.40 153.58 0.0M
2022-04-20 153.78 156.14 153.30 154.20 0.0M
2022-04-19 154.48 155.30 151.90 155.30 0.0M
2022-04-14 157.18 158.00 152.96 152.96 0.0M
2022-04-13 156.42 157.00 154.68 156.38 0.0M
2022-04-12 151.98 155.90 151.50 154.28 0.0M
2022-04-11 155.48 155.78 152.38 152.38 0.0M
2022-04-08 158.04 159.30 156.54 156.96 0.0M
2022-04-07 156.60 159.04 156.50 159.04 0.0M
2022-04-06 160.76 160.76 156.42 157.90 0.0M
2022-04-05 162.98 162.98 160.12 160.70 0.0M
2022-04-04 158.28 162.18 157.34 162.18 0.0M
2022-04-01 158.00 158.98 155.76 158.00 0.0M
2022-03-31 159.98 160.72 157.98 157.98 0.0M
2022-03-30 161.30 161.50 158.58 159.00 0.0M
2022-03-29 159.98 161.40 158.80 161.34 0.0M
2022-03-28 158.68 159.26 155.82 159.26 0.0M
2022-03-25 157.32 159.12 156.98 158.70 0.0M
2022-03-24 155.98 158.36 155.28 158.08 0.0M
2022-03-23 154.00 156.66 152.48 154.98 0.0M
2022-03-22 150.48 153.54 149.90 153.28 0.0M
2022-03-21 149.18 150.58 147.56 150.48 0.0M
2022-03-18 144.12 148.92 144.06 148.92 0.0M
2022-03-17 145.50 145.50 142.40 144.42 0.0M
2022-03-16 142.50 145.04 141.26 144.66 0.0M
2022-03-15 137.78 141.88 135.02 141.28 0.0M
2022-03-14 142.48 142.48 137.20 137.90 0.0M
2022-03-11 144.70 146.64 141.78 142.80 0.0M
2022-03-10 148.00 148.00 142.00 143.82 0.0M
2022-03-09 145.50 147.36 144.50 147.36 0.0M
2022-03-08 144.24 148.54 143.42 145.04 0.0M
2022-03-07 146.02 151.00 146.02 146.64 0.0M
2022-03-04 148.70 151.50 148.60 149.52 0.0M
2022-03-03 150.58 152.06 149.80 149.92 0.0M
2022-03-02 147.10 150.26 146.16 150.26 0.0M
2022-03-01 147.88 149.30 146.00 146.18 0.0M
2022-02-28 144.00 147.16 144.00 145.00 0.0M
2022-02-25 143.70 146.60 143.20 146.34 0.0M
2022-02-24 136.60 145.00 134.50 145.00 0.1M
2022-02-23 146.38 146.58 141.48 141.48 0.0M
2022-02-22 141.00 147.00 141.00 144.96 0.0M
2022-02-21 147.12 148.40 138.50 140.60 0.0M
2022-02-18 148.62 149.66 146.78 147.64 0.0M
2022-02-17 151.46 151.46 148.48 148.48 0.0M
2022-02-16 152.02 152.48 149.76 151.90 0.0M
2022-02-15 148.72 152.00 148.72 152.00 0.0M
2022-02-14 147.00 149.86 145.62 149.48 0.0M
2022-02-11 150.52 151.52 148.38 149.22 0.0M
2022-02-10 154.38 154.38 150.16 150.62 0.0M
2022-02-09 154.08 154.64 153.22 154.28 0.0M
2022-02-08 150.78 153.42 150.00 153.12 0.0M
2022-02-07 150.72 152.00 149.50 149.66 0.0M
2022-02-04 153.00 153.00 148.92 151.48 0.0M
2022-02-03 153.00 154.76 150.88 150.88 0.0M
2022-02-02 155.50 155.78 153.88 155.02 0.0M
2022-02-01 155.82 156.68 153.46 155.04 0.0M
2022-01-31 154.30 155.66 151.62 155.66 0.0M
2022-01-28 151.00 152.68 145.56 152.68 0.0M
2022-01-27 140.90 146.76 140.50 142.30 0.0M
2022-01-26 142.40 145.54 140.90 142.00 0.0M
2022-01-25 141.00 143.74 139.36 141.94 0.0M
2022-01-24 142.70 144.94 136.74 143.00 0.1M
2022-01-21 143.50 146.50 142.82 143.94 0.0M
2022-01-20 147.50 149.50 145.60 145.60 0.0M
2022-01-19 148.50 150.60 146.38 146.38 0.0M
2022-01-18 151.36 151.60 148.94 149.94 0.0M
2022-01-17 152.02 152.18 151.22 151.90 0.0M
2022-01-14 150.20 151.72 149.02 151.40 0.0M
2022-01-13 153.50 153.58 150.08 150.08 0.0M
2022-01-12 154.78 155.04 153.30 153.30 0.0M
2022-01-11 152.90 154.04 150.80 153.86 0.0M
2022-01-10 153.00 153.00 148.50 150.44 0.0M
2022-01-07 153.00 153.30 150.94 151.72 0.0M
2022-01-06 154.50 155.16 152.20 152.20 0.0M
2022-01-05 159.00 159.08 155.00 155.00 0.0M
2022-01-04 161.64 162.48 158.74 159.60 0.0M
2022-01-03 158.40 161.66 156.50 160.68 0.0M