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
2023-12-29 175.20 175.54 174.60 175.28 0.0M
2023-12-28 174.26 175.56 173.86 175.04 0.1M
2023-12-27 174.80 174.98 171.88 173.74 0.1M
2023-12-22 176.40 177.12 175.40 175.74 0.1M
2023-12-21 178.38 179.28 176.16 177.00 0.1M
2023-12-20 179.52 180.24 178.32 178.44 0.1M
2023-12-19 178.90 179.62 178.48 179.26 0.1M
2023-12-18 180.50 180.50 177.92 179.42 0.1M
2023-12-15 180.20 181.76 180.12 181.10 0.1M
2023-12-14 182.26 182.48 178.66 180.24 0.1M
2023-12-13 180.32 182.60 180.30 181.78 0.1M
2023-12-12 179.30 180.28 177.94 180.24 0.1M
2023-12-11 181.70 181.70 178.24 179.50 0.1M
2023-12-08 179.70 182.20 179.66 181.80 0.1M
2023-12-07 178.30 180.88 178.02 180.00 0.1M
2023-12-06 179.54 180.22 178.16 178.78 0.1M
2023-12-05 174.08 179.80 173.50 179.16 0.2M
2023-12-04 175.60 175.60 173.28 174.82 0.1M
2023-12-01 174.46 176.04 174.00 175.58 0.1M
2023-11-30 173.00 174.44 172.52 174.44 0.1M
2023-11-29 173.00 174.84 172.16 172.50 0.1M
2023-11-28 173.30 173.82 172.58 173.28 0.0M
2023-11-27 173.20 174.32 171.72 173.10 0.1M
2023-11-24 175.12 175.32 172.98 173.46 0.1M
2023-11-23 175.34 175.76 174.82 175.62 0.0M
2023-11-22 174.30 177.26 174.24 175.82 0.1M
2023-11-21 174.94 174.94 173.50 174.64 0.0M
2023-11-20 173.60 175.30 173.00 174.84 0.1M
2023-11-17 175.04 175.38 173.50 174.04 0.1M
2023-11-16 173.74 175.60 173.14 175.00 0.1M
2023-11-15 172.80 174.40 172.48 173.44 0.1M
2023-11-14 172.62 174.22 171.68 172.10 0.1M
2023-11-13 173.64 174.60 172.36 172.70 0.1M
2023-11-10 170.90 174.54 170.28 174.40 0.1M
2023-11-09 170.54 171.94 170.08 171.06 0.1M
2023-11-08 170.02 171.66 169.56 170.80 0.1M
2023-11-07 166.90 170.52 166.54 169.86 0.1M
2023-11-06 164.30 167.20 163.88 167.20 0.1M
2023-11-03 161.66 164.96 161.22 164.62 0.1M
2023-11-02 164.70 168.00 163.88 165.76 0.1M
2023-11-01 161.12 165.14 160.74 165.04 0.1M
2023-10-31 159.62 161.50 158.46 160.92 0.0M
2023-10-30 159.82 161.32 158.84 160.24 0.1M
2023-10-27 158.48 159.52 157.70 159.20 0.1M
2023-10-26 160.50 162.26 157.20 158.24 0.1M
2023-10-25 162.98 163.54 161.60 161.92 0.0M
2023-10-24 162.62 163.98 161.98 163.72 0.0M
2023-10-23 163.26 164.02 160.48 162.20 0.1M
2023-10-20 165.12 165.90 162.96 163.26 0.1M
2023-10-19 166.22 167.66 165.58 165.88 0.1M
2023-10-18 166.76 168.46 166.06 166.88 0.0M
2023-10-17 169.12 169.58 165.78 167.30 0.0M
2023-10-16 169.72 170.44 166.90 169.34 0.1M
2023-10-13 171.48 172.82 169.58 170.24 0.1M
2023-10-12 169.36 172.70 169.32 171.54 0.1M
2023-10-11 168.98 169.38 167.20 169.36 0.1M
2023-10-10 169.32 169.58 168.00 168.10 0.1M
2023-10-09 167.00 169.50 166.52 169.28 0.1M
2023-10-06 165.98 167.90 164.30 167.52 0.1M
2023-10-05 164.92 166.26 164.12 165.72 0.1M
2023-10-04 162.70 165.66 161.60 165.10 0.1M
2023-10-03 165.32 165.98 163.30 164.26 0.0M
2023-10-02 163.00 165.86 162.38 165.60 0.1M
2023-09-29 161.34 163.58 161.30 162.08 0.1M
2023-09-28 162.22 162.70 159.02 161.60 0.1M
2023-09-27 163.66 164.20 161.16 162.06 0.1M
2023-09-26 165.50 166.08 162.46 162.92 0.1M
2023-09-25 164.24 167.06 163.66 166.20 0.1M
2023-09-22 163.96 166.16 163.48 164.24 0.1M
2023-09-21 164.52 165.30 163.14 163.20 0.1M
2023-09-20 167.40 167.72 164.66 164.72 0.1M
2023-09-19 166.92 168.14 165.72 167.80 0.1M
2023-09-18 164.10 167.74 163.72 166.44 0.1M
2023-09-15 165.48 166.50 163.00 164.12 0.1M
2023-09-14 163.64 165.56 162.34 165.10 0.1M
2023-09-13 163.90 165.14 162.16 162.20 0.1M
2023-09-12 167.36 168.16 162.96 164.36 0.2M
2023-09-11 167.10 168.58 164.98 166.98 0.1M
2023-09-08 166.78 168.22 165.38 166.66 0.1M
2023-09-07 170.00 170.00 162.32 166.32 0.2M
2023-09-06 176.50 176.72 169.12 170.68 0.1M
2023-09-05 175.92 177.10 174.18 177.02 0.1M
2023-09-04 176.02 176.38 175.14 176.24 0.1M
2023-09-01 173.90 175.90 173.32 175.80 0.1M
2023-08-31 171.98 174.32 171.80 173.26 0.1M
2023-08-30 169.60 171.98 168.54 171.90 0.1M
2023-08-29 166.56 169.88 166.18 169.16 0.1M
2023-08-28 165.90 166.90 164.98 166.56 0.1M
2023-08-25 163.26 165.76 162.52 165.28 0.1M
2023-08-24 167.50 168.70 162.86 163.24 0.1M
2023-08-23 163.80 167.12 163.72 166.66 0.1M
2023-08-22 161.10 163.70 161.02 163.50 0.1M
2023-08-21 160.30 161.68 159.68 161.40 0.1M
2023-08-18 159.66 160.90 158.30 160.36 0.1M
2023-08-17 162.20 162.80 159.64 160.10 0.1M
2023-08-16 162.80 163.80 162.08 162.38 0.1M
2023-08-15 164.90 164.98 162.22 162.86 0.1M
2023-08-14 162.60 164.74 162.12 164.48 0.1M
2023-08-11 162.16 163.08 161.26 162.40 0.1M
2023-08-10 162.96 163.72 161.58 162.20 0.1M
2023-08-09 164.30 165.46 161.22 162.38 0.1M
2023-08-08 162.44 164.50 161.82 164.20 0.1M
2023-08-07 166.80 167.32 161.26 162.60 0.2M
2023-08-04 172.20 172.48 165.48 165.50 0.2M
2023-08-03 176.36 176.38 174.42 174.64 0.1M
2023-08-02 177.52 178.00 175.28 176.26 0.1M
2023-08-01 178.80 179.32 178.06 178.22 0.1M
2023-07-31 177.78 178.54 176.90 178.50 0.1M
2023-07-28 176.70 178.18 176.54 177.54 0.1M
2023-07-27 175.96 179.30 175.58 176.42 0.1M
2023-07-26 175.00 176.26 174.46 175.20 0.0M
2023-07-25 174.60 176.16 174.32 175.34 0.1M
2023-07-24 172.26 175.70 172.12 174.18 0.1M
2023-07-21 173.52 175.06 172.08 172.54 0.0M
2023-07-20 173.78 175.60 172.34 173.68 0.1M
2023-07-19 172.22 177.18 171.80 174.30 0.1M
2023-07-18 172.44 172.98 171.52 172.48 0.1M
2023-07-17 170.00 172.80 169.60 172.32 0.1M
2023-07-14 169.78 170.62 168.80 169.70 0.1M
2023-07-13 171.08 171.38 169.62 169.74 0.1M
2023-07-12 170.88 172.78 169.42 170.22 0.1M
2023-07-11 171.40 172.68 169.72 170.96 0.1M
2023-07-10 173.30 173.76 170.30 171.46 0.1M
2023-07-07 176.00 176.36 173.78 173.92 0.0M
2023-07-06 175.52 176.26 173.96 176.26 0.1M
2023-07-05 176.42 177.22 175.30 176.34 0.1M
2023-07-04 176.12 176.92 176.02 176.92 0.0M
2023-07-03 178.20 178.72 175.82 176.50 0.1M
2023-06-30 175.00 178.00 174.86 177.78 0.2M
2023-06-29 173.86 174.84 173.00 174.12 0.1M
2023-06-28 171.60 173.98 170.68 173.30 0.1M
2023-06-27 169.90 171.88 169.10 171.60 0.1M
2023-06-26 171.28 172.30 169.78 169.96 0.1M
2023-06-23 170.40 172.14 169.96 171.32 0.1M
2023-06-22 166.96 170.60 165.70 170.60 0.1M
2023-06-21 169.20 169.80 166.78 167.32 0.1M
2023-06-20 168.32 170.56 167.24 169.76 0.1M
2023-06-19 168.86 169.78 168.26 168.44 0.1M
2023-06-16 170.00 170.90 168.84 169.10 0.1M
2023-06-15 169.98 170.26 168.40 169.78 0.1M
2023-06-14 169.66 170.38 168.38 169.82 0.1M
2023-06-13 168.24 170.36 168.02 169.88 0.1M
2023-06-12 168.50 170.70 168.18 170.70 0.1M
2023-06-09 167.60 169.56 166.92 168.54 0.1M
2023-06-08 165.78 167.80 164.88 167.54 0.1M
2023-06-07 167.22 168.86 165.82 166.34 0.1M
2023-06-06 167.80 168.96 166.22 167.66 0.1M
2023-06-05 169.30 172.76 166.22 167.58 0.3M
2023-06-02 167.52 169.16 167.16 169.02 0.1M
2023-06-01 166.38 167.44 164.98 167.26 0.1M
2023-05-31 165.22 168.28 164.90 166.00 0.1M
2023-05-30 164.94 166.76 164.40 165.18 0.1M
2023-05-29 164.00 164.90 163.70 164.76 0.0M
2023-05-26 160.62 164.18 160.62 163.26 0.1M
2023-05-25 159.18 162.18 159.12 161.30 0.1M
2023-05-24 159.42 160.24 157.60 159.82 0.1M
2023-05-23 161.52 161.80 159.02 159.60 0.1M
2023-05-22 162.16 162.84 159.50 161.08 0.1M
2023-05-19 163.00 163.38 161.82 162.20 0.1M
2023-05-18 159.30 162.42 159.18 161.50 0.1M
2023-05-17 158.64 159.48 157.48 159.38 0.1M
2023-05-16 157.84 159.00 157.54 158.56 0.0M
2023-05-15 158.86 159.74 157.68 158.20 0.1M
2023-05-12 159.28 159.82 157.58 159.00 0.0M
2023-05-11 158.46 159.88 157.98 159.28 0.1M
2023-05-10 156.76 158.34 155.88 157.94 0.1M
2023-05-09 157.46 158.50 156.68 156.76 0.1M
2023-05-08 156.76 157.88 155.88 157.74 0.1M
2023-05-05 153.90 158.34 153.30 157.44 0.2M
2023-05-04 150.00 151.64 148.72 150.48 0.1M
2023-05-03 153.10 154.86 151.26 151.50 0.0M
2023-05-02 154.04 155.50 152.34 153.38 0.1M
2023-04-28 152.44 154.28 152.12 153.92 0.1M
2023-04-27 148.68 152.84 148.36 152.62 0.1M
2023-04-26 149.80 149.96 146.78 148.60 0.1M
2023-04-25 149.36 151.16 148.86 149.38 0.0M
2023-04-24 149.54 150.16 148.72 149.54 0.1M
2023-04-21 152.34 152.34 148.58 150.14 0.0M
2023-04-20 152.48 153.10 151.12 151.94 0.1M
2023-04-19 151.40 153.38 150.60 152.80 0.1M
2023-04-18 151.12 152.70 150.52 151.82 0.1M
2023-04-17 150.18 151.76 150.14 151.04 0.1M
2023-04-14 149.48 150.92 148.58 150.12 0.1M
2023-04-13 145.72 150.00 145.62 149.68 0.1M
2023-04-12 147.36 147.70 145.40 145.50 0.1M
2023-04-11 148.88 149.10 146.98 147.30 0.1M
2023-04-06 149.98 150.94 148.70 150.62 0.1M
2023-04-05 151.38 151.50 148.32 150.22 0.1M
2023-04-04 152.50 153.02 150.90 151.02 0.1M
2023-04-03 152.50 152.50 150.64 152.36 0.1M
2023-03-31 149.12 152.08 148.56 151.90 0.1M
2023-03-30 148.14 148.92 147.40 148.92 0.1M
2023-03-29 146.04 148.58 145.82 148.28 0.1M
2023-03-28 146.62 147.00 143.90 145.22 0.1M
2023-03-27 149.22 149.64 146.42 146.52 0.1M
2023-03-24 147.28 148.98 146.80 148.86 0.1M
2023-03-23 145.66 148.28 145.28 147.08 0.1M
2023-03-22 147.94 148.84 145.02 145.44 0.1M
2023-03-21 147.08 147.98 145.40 147.94 0.1M
2023-03-20 144.00 147.16 143.20 146.74 0.1M
2023-03-17 146.80 147.28 144.60 145.42 0.1M
2023-03-16 144.10 147.28 143.38 146.76 0.1M
2023-03-15 142.50 144.80 141.46 144.38 0.1M
2023-03-14 141.18 142.94 139.90 142.22 0.1M
2023-03-13 140.82 142.74 137.02 140.20 0.1M
2023-03-10 141.68 142.72 138.68 139.72 0.1M
2023-03-09 144.50 146.10 142.10 142.40 0.1M
2023-03-08 144.00 145.48 143.72 144.74 0.1M
2023-03-07 144.16 144.94 143.20 143.62 0.1M
2023-03-06 142.00 146.14 142.00 144.12 0.2M
2023-03-03 137.16 142.06 137.16 142.00 0.1M
2023-03-02 135.80 138.32 135.02 137.70 0.1M
2023-03-01 139.12 139.98 136.02 136.28 0.1M
2023-02-28 139.98 140.70 138.34 139.34 0.0M
2023-02-27 139.04 140.62 139.00 139.34 0.0M
2023-02-24 140.72 140.72 138.20 139.00 0.0M
2023-02-23 141.00 141.60 139.16 140.90 0.1M
2023-02-22 139.50 141.04 138.30 140.28 0.1M
2023-02-21 142.24 142.42 139.38 139.50 0.1M
2023-02-20 142.60 143.18 142.02 142.04 0.1M
2023-02-17 143.00 143.98 141.20 142.50 0.1M
2023-02-16 145.48 146.22 143.40 144.16 0.1M
2023-02-15 142.38 145.54 142.02 145.18 0.1M
2023-02-14 143.28 143.52 140.62 142.80 0.1M
2023-02-13 141.00 143.88 140.70 143.40 0.1M
2023-02-10 140.80 142.00 138.94 141.42 0.1M
2023-02-09 141.90 143.00 140.18 140.60 0.1M
2023-02-08 143.80 144.60 140.94 141.76 0.1M
2023-02-07 141.56 144.62 140.68 144.28 0.1M
2023-02-06 142.76 142.76 140.70 141.44 0.1M
2023-02-03 134.00 145.10 132.62 143.26 0.4M
2023-02-02 132.58 138.38 132.52 137.88 0.2M
2023-02-01 132.38 133.32 129.76 132.42 0.1M
2023-01-31 131.88 132.68 130.64 132.68 0.1M
2023-01-30 133.80 134.26 131.76 131.88 0.1M
2023-01-27 131.76 135.48 131.36 134.40 0.1M
2023-01-26 130.60 132.24 130.12 132.14 0.1M
2023-01-25 130.00 130.62 127.38 129.90 0.1M
2023-01-24 129.80 131.58 128.58 131.06 0.1M
2023-01-23 126.70 131.88 125.92 129.94 0.1M
2023-01-20 125.42 126.98 124.16 126.82 0.1M
2023-01-19 125.16 125.74 123.28 125.00 0.1M
2023-01-18 126.46 127.66 125.00 125.30 0.1M
2023-01-17 124.30 126.92 123.52 126.00 0.1M
2023-01-16 124.40 124.98 123.30 124.80 0.1M
2023-01-13 122.88 124.60 121.98 124.32 0.1M
2023-01-12 124.38 124.82 122.08 123.10 0.2M
2023-01-11 121.90 124.00 121.16 123.96 0.1M
2023-01-10 121.30 122.06 119.46 121.72 0.1M
2023-01-09 121.90 124.10 121.10 121.30 0.1M
2023-01-06 119.38 122.38 118.52 121.68 0.1M
2023-01-05 119.20 121.14 118.56 118.94 0.1M
2023-01-04 118.48 121.28 118.16 119.08 0.2M
2023-01-03 122.90 124.78 117.64 118.64 0.2M
2023-01-02 122.10 124.28 121.92 123.84 0.1M