Apple

AAPL
🏛️ germany →
219.60
Last Update: 2025-10-02
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
2023-12-29 175.48 175.48 174.68 175.34 0.0M
2023-12-28 173.84 175.50 173.84 174.92 0.0M
2023-12-27 174.10 174.82 171.90 173.72 0.0M
2023-12-22 176.20 176.98 175.60 175.74 0.0M
2023-12-21 178.38 179.16 176.20 177.06 0.0M
2023-12-20 179.88 180.20 178.40 178.40 0.0M
2023-12-19 178.82 179.40 178.58 179.30 0.0M
2023-12-18 180.20 180.20 178.00 179.70 0.0M
2023-12-15 180.48 181.66 180.32 181.56 0.0M
2023-12-14 182.04 182.44 178.78 179.78 0.0M
2023-12-13 180.32 182.46 180.32 181.22 0.0M
2023-12-12 179.00 180.12 177.94 180.00 0.0M
2023-12-11 181.00 181.44 178.20 179.38 0.0M
2023-12-08 179.66 182.00 179.66 181.88 0.0M
2023-12-07 178.58 180.66 178.04 180.00 0.0M
2023-12-06 179.00 180.00 178.32 178.86 0.0M
2023-12-05 174.06 179.80 173.64 179.14 0.0M
2023-12-04 175.02 175.40 173.62 174.58 0.0M
2023-12-01 174.20 176.00 174.00 175.36 0.0M
2023-11-30 173.14 174.62 172.56 174.62 0.0M
2023-11-29 172.62 174.64 172.14 172.26 0.0M
2023-11-28 173.68 173.78 172.72 173.10 0.0M
2023-11-27 172.28 174.18 172.28 173.80 0.0M
2023-11-24 175.12 175.30 173.20 173.42 0.0M
2023-11-23 175.34 175.72 174.84 175.20 0.0M
2023-11-22 174.30 177.16 174.28 175.62 0.0M
2023-11-21 174.76 174.94 173.68 174.72 0.0M
2023-11-20 174.00 175.10 173.28 174.98 0.0M
2023-11-17 175.30 175.34 173.62 173.90 0.0M
2023-11-16 173.70 175.38 173.28 174.84 0.0M
2023-11-15 172.54 174.40 172.54 173.42 0.0M
2023-11-14 172.62 173.98 171.88 172.60 0.0M
2023-11-13 173.50 174.52 172.58 172.68 0.0M
2023-11-10 170.70 174.50 170.38 174.50 0.0M
2023-11-09 170.80 171.66 170.14 170.48 0.0M
2023-11-08 170.02 171.30 169.74 170.66 0.0M
2023-11-07 166.74 170.48 166.74 170.00 0.0M
2023-11-06 164.00 167.04 164.00 166.86 0.0M
2023-11-03 161.70 164.30 161.40 164.00 0.0M
2023-11-02 164.94 167.78 164.84 165.24 0.0M
2023-11-01 161.12 165.14 161.04 164.70 0.0M
2023-10-31 159.56 161.38 158.96 160.98 0.0M
2023-10-30 159.68 161.00 159.00 160.26 0.0M
2023-10-27 158.46 159.34 158.00 158.68 0.0M
2023-10-26 160.50 161.88 157.56 158.58 0.0M
2023-10-25 162.82 163.48 162.14 162.14 0.0M
2023-10-24 162.44 163.30 162.18 162.36 0.0M
2023-10-23 163.42 163.44 160.60 162.54 0.0M
2023-10-20 165.26 165.54 163.44 163.56 0.0M
2023-10-19 166.22 167.64 165.84 165.96 0.0M
2023-10-18 166.76 168.06 166.24 166.66 0.0M
2023-10-17 169.02 169.38 166.00 167.94 0.0M
2023-10-16 169.88 170.20 167.60 169.20 0.0M
2023-10-13 171.44 172.24 170.00 170.32 0.0M
2023-10-12 169.32 172.70 169.32 171.66 0.0M
2023-10-11 169.02 169.18 167.26 169.16 0.0M
2023-10-10 169.02 169.54 167.90 168.14 0.0M
2023-10-09 165.00 169.38 165.00 169.12 0.0M
2023-10-06 165.62 167.76 164.54 167.76 0.0M
2023-10-05 164.94 166.28 164.12 165.90 0.0M
2023-10-04 163.18 165.00 161.98 165.00 0.0M
2023-10-03 165.50 165.84 163.70 164.58 0.0M
2023-10-02 163.44 165.74 162.40 165.04 0.0M
2023-09-29 161.78 163.38 161.50 161.98 0.0M
2023-09-28 162.22 162.56 159.74 161.56 0.0M
2023-09-27 163.66 164.12 161.36 161.92 0.0M
2023-09-26 166.08 166.08 162.94 162.94 0.0M
2023-09-25 163.98 166.90 163.78 166.22 0.0M
2023-09-22 163.48 165.58 163.48 165.02 0.0M
2023-09-21 164.66 165.00 163.36 163.36 0.0M
2023-09-20 167.38 167.72 164.82 164.82 0.0M
2023-09-19 167.02 168.00 165.84 167.76 0.0M
2023-09-18 163.80 167.48 163.80 166.70 0.0M
2023-09-15 165.48 166.50 163.00 163.74 0.0M
2023-09-14 162.98 165.54 162.50 165.22 0.0M
2023-09-13 164.20 165.04 162.36 163.12 0.0M
2023-09-12 167.36 168.10 163.42 163.84 0.0M
2023-09-11 167.50 168.50 165.00 166.82 0.0M
2023-09-08 166.50 168.10 165.48 166.32 0.0M
2023-09-07 169.48 169.48 162.42 166.32 0.0M
2023-09-06 176.48 176.48 169.48 169.74 0.0M
2023-09-05 175.92 177.00 174.34 176.84 0.0M
2023-09-04 175.98 176.26 175.32 175.46 0.0M
2023-09-01 174.08 175.56 173.38 175.56 0.0M
2023-08-31 172.00 173.90 171.98 173.40 0.0M
2023-08-30 169.70 171.90 168.60 171.76 0.0M
2023-08-29 166.72 169.70 166.50 169.70 0.0M
2023-08-28 166.60 166.78 165.04 166.46 0.0M
2023-08-25 163.26 165.60 162.86 165.60 0.0M
2023-08-24 167.66 168.48 162.94 162.94 0.0M
2023-08-23 163.98 167.12 163.90 167.10 0.0M
2023-08-22 161.18 163.68 161.18 163.54 0.0M
2023-08-21 160.38 161.42 159.72 161.36 0.0M
2023-08-18 159.32 160.38 158.38 160.38 0.0M
2023-08-17 162.08 162.74 159.70 160.26 0.0M
2023-08-16 162.88 163.60 162.20 162.34 0.0M
2023-08-15 164.98 164.98 162.30 162.68 0.0M
2023-08-14 162.16 164.62 162.16 164.50 0.0M
2023-08-11 162.28 162.90 161.32 162.50 0.0M
2023-08-10 162.96 163.62 161.66 162.00 0.0M
2023-08-09 164.52 165.38 161.58 163.04 0.0M
2023-08-08 162.32 164.30 161.84 164.30 0.0M
2023-08-07 167.08 167.22 161.32 162.56 0.0M
2023-08-04 171.26 172.40 165.50 165.78 0.0M
2023-08-03 176.12 176.38 174.52 174.70 0.0M
2023-08-02 177.02 177.84 175.20 175.92 0.0M
2023-08-01 178.42 179.12 178.10 178.42 0.0M
2023-07-31 177.48 178.54 176.92 178.54 0.0M
2023-07-28 177.50 178.18 176.68 177.82 0.0M
2023-07-27 175.50 179.28 175.50 175.88 0.0M
2023-07-26 175.14 176.18 174.52 174.82 0.0M
2023-07-25 174.32 176.00 174.32 175.38 0.0M
2023-07-24 172.12 175.36 172.12 174.14 0.0M
2023-07-21 173.22 175.00 172.00 172.00 0.0M
2023-07-20 173.78 175.52 172.60 173.54 0.0M
2023-07-19 172.22 176.82 171.84 174.46 0.0M
2023-07-18 172.48 172.90 171.58 172.90 0.0M
2023-07-17 169.72 172.62 169.70 172.62 0.0M
2023-07-14 169.56 170.18 168.80 169.66 0.0M
2023-07-13 170.66 171.46 169.80 169.80 0.0M
2023-07-12 170.80 172.36 169.50 170.56 0.0M
2023-07-11 171.36 172.64 169.64 170.92 0.0M
2023-07-10 172.52 173.54 170.28 171.18 0.0M
2023-07-07 175.62 176.28 173.94 174.42 0.0M
2023-07-06 175.66 176.00 174.00 175.96 0.0M
2023-07-05 176.54 177.20 175.30 175.86 0.0M
2023-07-04 176.12 176.78 176.12 176.78 0.0M
2023-07-03 177.84 178.50 175.94 176.38 0.0M
2023-06-30 174.98 178.00 174.94 178.00 0.0M
2023-06-29 173.98 174.86 173.10 174.40 0.0M
2023-06-28 171.50 173.90 171.32 173.10 0.0M
2023-06-27 169.60 171.80 169.44 171.80 0.0M
2023-06-26 171.02 172.16 169.84 169.84 0.0M
2023-06-23 170.22 172.00 170.00 171.26 0.0M
2023-06-22 166.78 170.26 166.42 170.06 0.0M
2023-06-21 169.30 169.42 167.00 168.14 0.0M
2023-06-20 168.00 170.36 168.00 169.86 0.0M
2023-06-19 169.00 169.62 168.26 168.58 0.0M
2023-06-16 170.16 170.22 168.98 168.98 0.0M
2023-06-15 169.80 170.16 168.42 169.84 0.0M
2023-06-14 169.70 170.32 168.96 169.56 0.0M
2023-06-13 168.54 170.22 168.54 169.50 0.0M
2023-06-12 168.60 170.40 168.24 170.36 0.0M
2023-06-09 167.70 169.34 166.94 169.00 0.0M
2023-06-08 165.80 166.78 165.00 166.60 0.0M
2023-06-07 167.80 168.68 166.00 166.38 0.0M
2023-06-06 168.00 168.94 166.26 167.74 0.0M
2023-06-05 169.50 172.76 166.98 167.76 0.0M
2023-06-02 167.52 169.00 167.30 168.98 0.0M
2023-06-01 166.40 167.32 165.28 167.32 0.0M
2023-05-31 165.50 168.32 165.02 166.90 0.0M
2023-05-30 164.98 166.50 164.42 165.50 0.0M
2023-05-29 164.30 164.74 164.00 164.74 0.0M
2023-05-26 160.80 164.00 160.62 163.58 0.0M
2023-05-25 159.12 162.00 159.12 161.74 0.0M
2023-05-24 159.22 160.10 157.70 160.10 0.0M
2023-05-23 161.70 161.80 159.00 159.68 0.0M
2023-05-22 162.18 162.48 159.56 161.16 0.0M
2023-05-19 162.80 163.16 161.96 162.46 0.0M
2023-05-18 159.30 162.34 159.30 161.98 0.0M
2023-05-17 158.64 159.24 157.50 158.88 0.0M
2023-05-16 158.08 158.78 157.66 158.78 0.0M
2023-05-15 158.82 159.68 157.80 157.98 0.0M
2023-05-12 159.02 159.60 157.62 158.02 0.0M
2023-05-11 158.02 159.86 158.02 159.22 0.0M
2023-05-10 156.78 158.26 155.90 157.68 0.0M
2023-05-09 157.16 158.06 156.80 156.80 0.0M
2023-05-08 156.98 157.90 156.42 157.58 0.0M
2023-05-05 153.66 158.12 153.52 157.76 0.0M
2023-05-04 149.62 151.32 148.66 150.48 0.0M
2023-05-03 153.32 154.76 151.24 151.34 0.0M
2023-05-02 153.80 155.10 152.40 153.60 0.0M
2023-04-28 152.42 153.94 152.04 153.40 0.0M
2023-04-27 148.64 152.84 148.64 152.84 0.0M
2023-04-26 149.82 149.88 147.56 148.28 0.0M
2023-04-25 149.36 151.00 149.00 149.70 0.0M
2023-04-24 149.50 150.06 148.98 149.62 0.0M
2023-04-21 152.34 152.34 148.68 150.16 0.0M
2023-04-20 152.48 153.08 151.20 151.20 0.0M
2023-04-19 151.60 153.30 150.88 152.86 0.0M
2023-04-18 150.94 152.66 150.60 151.72 0.0M
2023-04-17 149.80 151.62 149.80 151.10 0.0M
2023-04-14 149.16 150.20 148.64 149.76 0.0M
2023-04-13 145.72 149.98 145.64 149.98 0.0M
2023-04-12 147.38 147.46 145.50 145.70 0.0M
2023-04-11 148.92 149.04 146.98 147.74 0.0M
2023-04-06 149.68 150.88 148.70 150.64 0.0M
2023-04-05 151.32 151.48 148.66 149.70 0.0M
2023-04-04 152.38 153.00 151.20 151.20 0.0M
2023-04-03 152.30 152.30 150.70 152.12 0.0M
2023-03-31 149.12 152.00 148.58 151.92 0.0M
2023-03-30 148.14 148.74 147.76 148.62 0.0M
2023-03-29 145.82 148.40 145.82 148.38 0.0M
2023-03-28 146.78 146.88 144.00 145.10 0.0M
2023-03-27 148.80 149.40 146.62 147.20 0.0M
2023-03-24 147.30 148.74 147.04 148.74 0.0M
2023-03-23 145.68 148.04 145.68 146.62 0.0M
2023-03-22 147.54 148.78 145.20 145.58 0.0M
2023-03-21 147.26 147.84 145.48 147.84 0.0M
2023-03-20 144.02 146.90 143.70 146.90 0.0M
2023-03-17 146.88 147.26 144.88 145.32 0.0M
2023-03-16 144.08 147.26 143.82 146.70 0.0M
2023-03-15 142.52 144.42 141.52 144.38 0.0M
2023-03-14 141.06 142.94 140.00 142.22 0.0M
2023-03-13 141.10 142.24 137.58 140.36 0.0M
2023-03-10 141.80 142.54 138.68 138.68 0.0M
2023-03-09 144.42 146.02 142.42 142.50 0.0M
2023-03-08 144.18 145.26 143.80 144.82 0.0M
2023-03-07 144.16 144.78 143.44 143.50 0.0M
2023-03-06 142.94 146.00 142.82 144.18 0.0M
2023-03-03 137.26 141.94 137.26 141.80 0.0M
2023-03-02 135.70 138.26 135.02 138.26 0.0M
2023-03-01 139.12 139.98 136.20 136.50 0.0M
2023-02-28 139.78 140.70 138.48 140.34 0.0M
2023-02-27 139.04 140.34 139.04 139.98 0.0M
2023-02-24 140.72 140.72 138.36 139.00 0.0M
2023-02-23 140.90 141.56 139.20 141.00 0.0M
2023-02-22 139.56 140.54 138.30 140.28 0.0M
2023-02-21 141.82 141.82 139.38 139.64 0.0M
2023-02-20 143.08 143.08 142.02 142.34 0.0M
2023-02-17 143.20 143.62 141.42 141.74 0.0M
2023-02-16 145.30 146.00 143.44 144.06 0.0M
2023-02-15 142.38 145.54 142.18 145.20 0.0M
2023-02-14 143.28 143.44 141.02 142.78 0.0M
2023-02-13 141.20 143.70 141.00 142.70 0.0M
2023-02-10 141.00 141.20 139.00 141.08 0.0M
2023-02-09 142.50 142.88 140.50 140.90 0.0M
2023-02-08 143.90 144.20 141.00 141.94 0.0M
2023-02-07 141.70 144.50 140.64 144.50 0.0M
2023-02-06 142.00 142.62 140.72 141.50 0.0M
2023-02-03 133.78 145.04 132.70 143.54 0.0M
2023-02-02 133.20 138.18 132.96 137.88 0.0M
2023-02-01 132.38 133.00 129.96 133.00 0.0M
2023-01-31 132.00 132.38 130.82 131.96 0.0M
2023-01-30 134.08 134.18 131.76 131.76 0.0M
2023-01-27 131.80 135.30 131.40 135.30 0.0M
2023-01-26 130.88 132.22 130.18 131.88 0.0M
2023-01-25 130.02 130.60 127.50 129.98 0.0M
2023-01-24 129.98 131.22 128.74 130.54 0.0M
2023-01-23 126.94 131.50 126.00 129.42 0.0M
2023-01-20 125.54 126.34 124.30 126.34 0.0M
2023-01-19 125.24 125.34 123.40 125.00 0.0M
2023-01-18 126.90 127.46 125.00 126.06 0.0M
2023-01-17 124.50 126.42 124.00 125.88 0.0M
2023-01-16 124.60 124.72 123.30 124.64 0.0M
2023-01-13 122.72 124.48 122.00 124.48 0.0M
2023-01-12 124.40 124.72 122.20 122.78 0.0M
2023-01-11 122.10 123.84 121.16 123.84 0.0M
2023-01-10 121.00 121.64 119.56 121.22 0.0M
2023-01-09 122.00 124.04 121.40 121.54 0.0M
2023-01-06 119.58 122.30 118.68 121.66 0.0M
2023-01-05 119.24 120.90 118.76 118.76 0.0M
2023-01-04 118.50 121.00 118.18 118.90 0.0M
2023-01-03 122.82 124.50 117.72 118.28 0.0M
2023-01-02 121.92 124.18 121.72 123.86 0.0M