Apple

AAPL
🏛️ germany →
217.75
Last Update: 2025-10-01
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
2022-12-30 121.56 121.64 120.26 120.42 0.1M
2022-12-29 119.34 122.24 118.82 121.50 0.1M
2022-12-28 122.06 122.78 118.64 118.82 0.1M
2022-12-27 124.50 125.10 121.04 122.12 0.1M
2022-12-23 124.22 125.40 122.20 124.12 0.1M
2022-12-22 127.94 127.94 123.14 124.76 0.1M
2022-12-21 125.50 128.90 124.96 127.58 0.1M
2022-12-20 124.20 125.16 122.34 124.66 0.1M
2022-12-19 127.00 127.98 123.88 125.04 0.2M
2022-12-16 128.30 129.18 126.20 127.18 0.2M
2022-12-15 134.54 134.60 128.04 128.38 0.1M
2022-12-14 137.20 137.76 132.88 134.24 0.1M
2022-12-13 137.02 141.26 135.84 136.92 0.1M
2022-12-12 134.90 137.10 133.88 137.04 0.1M
2022-12-09 135.70 137.96 133.82 135.06 0.1M
2022-12-08 134.30 136.10 133.70 135.10 0.1M
2022-12-07 136.70 136.98 133.26 134.26 0.1M
2022-12-06 140.00 140.44 135.64 136.38 0.0M
2022-12-05 139.70 142.96 138.96 139.86 0.1M
2022-12-02 140.38 141.34 138.76 140.32 0.0M
2022-12-01 141.52 142.38 139.74 141.12 0.1M
2022-11-30 136.52 142.00 135.50 142.00 0.1M
2022-11-29 140.00 140.40 135.92 136.80 0.1M
2022-11-28 141.50 141.84 138.40 139.78 0.1M
2022-11-25 145.20 145.38 141.92 142.40 0.1M
2022-11-24 145.16 146.06 144.78 145.56 0.0M
2022-11-23 145.44 146.28 144.12 145.16 0.1M
2022-11-22 143.90 145.92 143.20 145.80 0.1M
2022-11-21 146.98 146.98 144.26 144.54 0.1M
2022-11-18 145.50 147.22 144.84 146.16 0.1M
2022-11-17 144.28 146.24 141.20 145.50 0.1M
2022-11-16 144.70 145.12 141.92 143.20 0.1M
2022-11-15 144.32 147.68 143.72 144.66 0.1M
2022-11-14 144.56 145.10 142.70 143.56 0.1M
2022-11-11 145.02 145.18 140.22 144.40 0.1M
2022-11-10 135.40 144.06 135.02 143.96 0.1M
2022-11-09 139.70 139.70 134.54 134.90 0.1M
2022-11-08 139.44 140.40 136.84 138.46 0.1M
2022-11-07 138.00 138.78 135.84 138.74 0.2M
2022-11-04 141.52 144.44 135.52 138.88 0.2M
2022-11-03 147.50 148.30 142.06 142.80 0.1M
2022-11-02 152.30 152.60 146.90 147.42 0.1M
2022-11-01 155.26 156.64 151.18 152.34 0.1M
2022-10-31 156.00 156.20 153.56 155.44 0.1M
2022-10-28 145.50 158.30 145.16 156.26 0.2M
2022-10-27 149.16 149.26 144.66 145.26 0.1M
2022-10-26 151.30 151.70 146.88 148.10 0.1M
2022-10-25 151.02 152.94 150.36 152.82 0.1M
2022-10-24 149.84 152.04 148.10 151.38 0.1M
2022-10-21 146.04 149.88 145.36 149.32 0.0M
2022-10-20 146.02 148.38 145.32 146.60 0.0M
2022-10-19 147.00 147.98 144.80 147.30 0.0M
2022-10-18 147.00 148.52 142.88 145.50 0.1M
2022-10-17 142.90 145.72 142.90 144.50 0.1M
2022-10-14 146.62 148.08 142.16 142.16 0.1M
2022-10-13 142.96 146.60 138.56 146.40 0.1M
2022-10-12 143.70 144.90 142.58 142.74 0.1M
2022-10-11 144.68 144.70 142.54 143.02 0.0M
2022-10-10 143.20 146.08 142.50 144.80 0.1M
2022-10-07 148.32 148.38 143.44 144.00 0.1M
2022-10-06 148.58 150.12 146.70 148.22 0.1M
2022-10-05 146.30 148.82 145.26 147.70 0.1M
2022-10-04 146.70 147.22 144.80 146.16 0.1M
2022-10-03 140.10 145.14 139.14 145.10 0.1M
2022-09-30 144.96 146.90 141.02 141.08 0.1M
2022-09-29 154.50 154.68 143.68 145.44 0.2M
2022-09-28 156.00 156.08 150.58 154.16 0.2M
2022-09-27 157.50 160.46 156.30 158.04 0.1M
2022-09-26 155.00 159.10 154.14 157.02 0.1M
2022-09-23 155.40 155.86 153.36 155.26 0.1M
2022-09-22 155.12 156.56 153.68 155.26 0.1M
2022-09-21 157.00 160.20 156.20 156.20 0.1M
2022-09-20 154.98 158.16 153.22 157.22 0.1M
2022-09-19 150.00 154.12 149.00 154.02 0.1M
2022-09-16 150.80 152.10 148.44 150.74 0.1M
2022-09-15 156.24 156.30 151.44 152.64 0.1M
2022-09-14 154.40 157.10 153.36 155.78 0.1M
2022-09-13 161.20 162.36 153.86 154.36 0.1M
2022-09-12 157.00 162.08 155.22 161.56 0.1M
2022-09-09 154.46 156.98 153.74 156.80 0.1M
2022-09-08 156.40 157.38 153.24 154.12 0.1M
2022-09-07 156.00 157.22 154.56 155.62 0.1M
2022-09-06 157.88 158.60 155.40 156.00 0.1M
2022-09-05 157.00 157.90 156.32 157.32 0.1M
2022-09-02 158.86 160.20 155.76 156.40 0.1M
2022-09-01 155.34 158.94 154.30 158.94 0.1M
2022-08-31 159.60 160.66 156.42 156.42 0.1M
2022-08-30 161.20 163.08 157.58 158.10 0.1M
2022-08-29 162.00 162.98 160.08 161.54 0.2M
2022-08-26 170.54 170.78 164.08 164.26 0.1M
2022-08-25 168.30 170.48 168.02 170.36 0.1M
2022-08-24 167.50 169.54 166.52 167.82 0.1M
2022-08-23 168.60 169.52 166.82 167.76 0.1M
2022-08-22 169.98 170.10 168.20 168.46 0.1M
2022-08-19 172.44 172.74 170.64 170.98 0.1M
2022-08-18 170.70 173.24 169.70 172.34 0.1M
2022-08-17 170.70 172.64 169.30 171.58 0.1M
2022-08-16 170.40 171.10 168.64 170.10 0.1M
2022-08-15 167.30 170.66 166.84 170.36 0.1M
2022-08-12 163.62 167.62 163.60 167.48 0.1M
2022-08-11 164.60 165.00 163.02 163.18 0.1M
2022-08-10 160.80 164.22 160.36 164.08 0.1M
2022-08-09 162.00 162.38 159.72 161.48 0.1M
2022-08-08 162.60 164.46 161.24 161.76 0.1M
2022-08-05 162.02 162.88 160.60 162.24 0.1M
2022-08-04 163.30 163.98 160.80 161.70 0.1M
2022-08-03 157.38 163.96 157.00 163.20 0.2M
2022-08-02 157.36 159.24 155.86 157.40 0.1M
2022-08-01 158.90 159.22 156.86 157.34 0.1M
2022-07-29 158.44 160.84 157.02 158.96 0.3M
2022-07-28 153.20 155.00 151.96 154.42 0.1M
2022-07-27 150.62 154.02 150.10 153.36 0.1M
2022-07-26 149.22 150.56 148.72 149.72 0.1M
2022-07-25 150.60 151.82 148.98 149.46 0.1M
2022-07-22 151.54 153.20 150.08 150.84 0.1M
2022-07-21 149.84 152.66 149.42 152.14 0.1M
2022-07-20 148.00 150.90 147.08 150.46 0.1M
2022-07-19 145.28 147.78 143.34 147.62 0.1M
2022-07-18 149.84 149.98 144.76 145.00 0.1M
2022-07-15 148.58 149.84 146.92 148.68 0.1M
2022-07-14 144.42 148.58 143.36 148.28 0.1M
2022-07-13 145.60 146.22 141.98 144.82 0.1M
2022-07-12 144.20 147.44 142.90 145.30 0.1M
2022-07-11 144.26 145.62 143.02 144.06 0.1M
2022-07-08 143.10 145.04 142.58 144.42 0.1M
2022-07-07 140.00 144.28 139.90 144.04 0.1M
2022-07-06 136.50 141.34 136.00 140.08 0.1M
2022-07-05 133.34 137.80 133.26 137.80 0.1M
2022-07-04 132.80 133.14 131.60 132.38 0.1M
2022-07-01 129.46 133.20 129.02 133.20 0.1M
2022-06-30 132.50 132.68 128.40 130.28 0.1M
2022-06-29 131.02 134.18 130.08 133.50 0.0M
2022-06-28 134.36 136.16 130.58 130.58 0.1M
2022-06-27 134.90 135.66 133.24 133.72 0.1M
2022-06-24 132.30 134.16 131.98 134.16 0.1M
2022-06-23 127.70 131.64 127.58 131.36 0.1M
2022-06-22 128.00 130.24 126.20 128.36 0.1M
2022-06-21 127.20 129.82 126.36 129.00 0.1M
2022-06-20 125.50 126.98 125.42 126.20 0.1M
2022-06-17 124.30 126.96 123.54 125.36 0.1M
2022-06-16 129.92 129.92 122.20 122.94 0.2M
2022-06-15 127.32 131.30 126.92 129.54 0.1M
2022-06-14 128.28 129.08 125.94 127.32 0.1M
2022-06-13 128.50 129.34 126.34 126.70 0.2M
2022-06-10 134.88 135.70 130.40 130.40 0.1M
2022-06-09 137.50 139.30 134.38 134.38 0.1M
2022-06-08 138.80 139.40 137.58 138.12 0.1M
2022-06-07 136.16 139.14 134.94 138.84 0.1M
2022-06-06 136.50 138.80 135.90 137.00 0.1M
2022-06-03 141.00 141.14 134.74 135.58 0.1M
2022-06-02 139.30 140.74 137.16 140.68 0.1M
2022-06-01 139.38 141.88 138.46 139.74 0.1M
2022-05-31 139.98 140.36 137.24 138.64 0.1M
2022-05-30 140.98 141.94 139.36 140.38 0.2M
2022-05-27 134.10 139.36 133.20 139.36 0.1M
2022-05-26 131.12 134.68 128.16 134.10 0.1M
2022-05-25 131.84 132.62 129.70 131.42 0.1M
2022-05-24 131.52 132.40 128.10 130.70 0.1M
2022-05-23 131.02 134.26 129.18 133.90 0.1M
2022-05-20 131.50 132.90 125.70 130.50 0.2M
2022-05-19 134.40 134.58 129.02 129.72 0.2M
2022-05-18 141.50 141.68 133.60 134.54 0.1M
2022-05-17 140.60 141.98 139.14 141.38 0.1M
2022-05-16 141.36 142.00 138.66 139.30 0.1M
2022-05-13 139.18 142.22 138.20 141.36 0.1M
2022-05-12 139.00 140.38 133.88 137.56 0.2M
2022-05-11 147.00 148.60 138.74 139.36 0.1M
2022-05-10 145.50 148.68 144.92 146.52 0.1M
2022-05-09 147.50 148.52 143.48 143.98 0.1M
2022-05-06 149.98 150.50 145.84 149.06 0.1M
2022-05-05 156.48 156.58 147.06 148.68 0.1M
2022-05-04 152.18 156.94 150.86 156.58 0.1M
2022-05-03 150.76 152.44 148.12 151.46 0.1M
2022-05-02 150.52 151.18 146.06 150.48 0.1M
2022-04-29 152.20 157.64 149.24 149.46 0.2M
2022-04-28 150.98 156.58 150.50 155.78 0.1M
2022-04-27 147.28 151.14 147.06 148.38 0.1M
2022-04-26 151.76 152.54 147.30 147.32 0.1M
2022-04-25 149.50 152.14 148.02 152.14 0.1M
2022-04-22 153.20 155.00 149.72 149.88 0.1M
2022-04-21 155.48 157.96 153.18 153.72 0.1M
2022-04-20 153.78 156.20 152.96 154.18 0.0M
2022-04-19 154.40 155.70 151.90 155.30 0.1M
2022-04-14 157.00 158.18 152.44 152.64 0.1M
2022-04-13 156.42 157.22 154.50 156.52 0.0M
2022-04-12 151.50 156.12 151.24 154.72 0.1M
2022-04-11 155.98 156.00 152.16 152.32 0.1M
2022-04-08 158.00 159.32 156.12 156.44 0.1M
2022-04-07 156.10 159.46 156.10 158.20 0.1M
2022-04-06 160.30 161.30 155.88 157.80 0.1M
2022-04-05 162.22 162.98 160.06 160.34 0.1M
2022-04-04 158.28 162.74 157.26 162.74 0.1M
2022-04-01 158.38 159.10 155.74 157.96 0.1M
2022-03-31 159.98 160.78 157.76 158.46 0.1M
2022-03-30 161.38 161.70 158.32 159.22 0.1M
2022-03-29 159.88 161.46 158.62 161.46 0.2M
2022-03-28 158.20 159.80 155.76 159.76 0.2M
2022-03-25 157.62 159.14 156.84 158.80 0.1M
2022-03-24 155.98 158.46 155.02 157.96 0.1M
2022-03-23 153.44 156.90 152.44 154.66 0.2M
2022-03-22 150.48 153.68 149.64 153.36 0.1M
2022-03-21 148.80 150.62 147.02 149.96 0.1M
2022-03-18 144.40 148.98 143.92 148.48 0.1M
2022-03-17 145.00 145.94 142.28 144.34 0.1M
2022-03-16 142.70 145.04 141.08 144.86 0.1M
2022-03-15 137.80 142.06 135.10 141.56 0.2M
2022-03-14 142.50 142.58 137.04 137.94 0.2M
2022-03-11 144.38 146.72 141.66 141.66 0.1M
2022-03-10 147.00 149.00 141.90 144.18 0.1M
2022-03-09 145.26 147.54 144.48 147.30 0.1M
2022-03-08 145.44 148.76 143.26 144.12 0.2M
2022-03-07 148.00 151.00 146.02 146.56 0.2M
2022-03-04 149.12 151.60 148.40 149.50 0.2M
2022-03-03 150.40 152.10 149.66 150.24 0.1M
2022-03-02 146.50 150.40 146.02 150.02 0.1M
2022-03-01 147.88 149.40 145.60 146.66 0.1M
2022-02-28 144.80 147.40 144.06 147.34 0.1M
2022-02-25 144.50 146.74 143.30 146.30 0.2M
2022-02-24 135.00 145.18 134.20 144.94 0.5M
2022-02-23 146.20 146.58 141.40 141.60 0.1M
2022-02-22 141.02 147.06 141.02 144.92 0.3M
2022-02-21 147.40 148.88 138.54 141.50 0.5M
2022-02-18 148.80 150.10 146.70 147.42 0.1M
2022-02-17 151.02 151.48 148.34 148.48 0.1M
2022-02-16 152.20 153.30 149.64 151.60 0.1M
2022-02-15 148.54 152.00 148.50 152.00 0.2M
2022-02-14 147.70 149.90 145.60 148.62 0.4M
2022-02-11 150.02 151.98 148.18 148.74 0.1M
2022-02-10 154.60 154.60 150.10 150.52 0.1M
2022-02-09 154.00 154.60 153.20 154.06 0.1M
2022-02-08 150.50 153.54 150.00 153.06 0.1M
2022-02-07 150.72 152.10 149.40 149.96 0.1M
2022-02-04 152.94 153.20 148.82 150.56 0.1M
2022-02-03 153.30 154.80 150.70 151.18 0.1M
2022-02-02 155.72 155.78 153.44 155.34 0.1M
2022-02-01 155.80 156.68 153.16 155.00 0.1M
2022-01-31 153.50 155.70 151.60 155.70 0.2M
2022-01-28 150.98 152.70 145.42 152.56 0.3M
2022-01-27 140.90 146.82 140.22 143.02 0.2M
2022-01-26 141.62 145.62 140.48 142.40 0.2M
2022-01-25 141.60 143.94 139.12 141.14 0.2M
2022-01-24 143.00 144.98 136.68 142.74 0.6M
2022-01-21 144.70 146.58 142.10 143.08 0.3M
2022-01-20 146.80 149.50 145.38 145.46 0.1M
2022-01-19 148.90 150.72 146.28 146.42 0.2M
2022-01-18 151.00 151.84 148.82 150.06 0.1M
2022-01-17 151.94 152.50 151.22 151.64 0.1M
2022-01-14 150.50 151.92 148.72 151.60 0.1M
2022-01-13 153.50 153.84 150.02 150.24 0.1M
2022-01-12 154.96 155.20 153.02 153.28 0.1M
2022-01-11 152.20 154.14 150.80 153.86 0.1M
2022-01-10 152.10 153.70 148.52 152.18 0.2M
2022-01-07 152.94 153.70 150.70 151.66 0.2M
2022-01-06 154.50 155.36 152.10 152.32 0.2M
2022-01-05 158.50 159.34 154.74 154.94 0.1M
2022-01-04 161.96 162.58 158.60 159.30 0.2M
2022-01-03 157.60 161.88 156.50 161.04 0.2M