Milan - Delayed Quote EUR

Apple Inc. (1AAPL.MI)

188.58
-1.54
(-0.81%)
At close: May 16 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025189.06190.08188.06188.58188.583,327
May 15, 2025188.98190.22186.94190.12190.128,321
May 14, 2025189.86190.76188.14189.76189.768,275
May 13, 2025188.54190.58187.84189.22189.228,148
May 12, 2025 0.23282999 Dividend
May 12, 2025182.20192.00181.70187.76187.7622,031
May 9, 2025177.04177.54175.00176.46176.205,650
May 8, 2025175.86176.36172.58175.84175.585,708
May 7, 2025177.00177.00170.76170.92170.675,620
May 6, 2025175.12176.28173.90175.64175.3812,033
May 5, 2025180.60180.82175.00175.80175.545,755
May 2, 2025182.44183.80177.64181.04180.7715,388
Apr 30, 2025185.86185.94182.18185.60185.333,870
Apr 29, 2025185.10186.32183.00184.70184.435,548
Apr 28, 2025184.82185.92182.58182.58182.314,753
Apr 25, 2025184.02184.16181.02182.10181.835,470
Apr 24, 2025179.74181.78177.50181.42181.153,086
Apr 23, 2025179.92183.50178.94180.24179.979,461
Apr 22, 2025169.46173.84169.32173.10172.842,982
Apr 17, 2025172.30174.18171.00172.90172.654,048
Apr 16, 2025174.86177.82172.60174.38174.128,988
Apr 15, 2025178.32180.18176.40178.94178.6813,401
Apr 14, 2025185.70188.18179.12179.12178.8624,465
Apr 11, 2025171.58171.58162.84170.74170.496,820
Apr 10, 2025179.06179.98168.76168.94168.6917,421
Apr 9, 2025157.66163.06152.12161.26161.0220,677
Apr 8, 2025167.04174.30166.28169.04168.7910,623
Apr 7, 2025163.50170.80159.40163.38163.1426,108
Apr 4, 2025183.16184.32172.28176.96176.7026,317
Apr 3, 2025192.20192.48183.00185.30185.0316,971
Apr 2, 2025206.05207.15204.45206.75206.451,576
Apr 1, 2025204.80206.70203.00206.15205.853,085
Mar 31, 2025199.12203.50198.62203.15202.857,290
Mar 28, 2025206.65206.75201.85202.15201.853,258
Mar 27, 2025205.20207.30204.60207.05206.743,652
Mar 26, 2025207.50208.70206.40207.15206.843,757
Mar 25, 2025204.95207.00203.60206.10205.803,659
Mar 24, 2025202.60204.00202.55203.00202.702,853
Mar 21, 2025197.74198.86193.70198.74198.454,692
Mar 20, 2025199.28200.90197.36197.54197.253,041
Mar 19, 2025195.66200.60195.26197.56197.272,822
Mar 18, 2025195.76197.24194.80195.24194.952,955
Mar 17, 2025196.00196.92192.50193.60193.316,513
Mar 14, 2025194.98196.68192.92195.34195.0512,851
Mar 13, 2025209.75209.75195.00195.68195.396,983
Mar 12, 2025202.60204.30197.00200.15199.868,339
Mar 11, 2025207.30209.30200.15200.30200.0016,122
Mar 10, 2025218.90219.90206.90208.75208.449,965
Mar 7, 2025216.65220.55215.30220.20219.887,730
Mar 6, 2025218.00219.85215.75218.85218.536,015
Mar 5, 2025220.05222.55213.55213.55213.2413,491
Mar 4, 2025227.60228.00224.80226.75226.429,910
Mar 3, 2025232.30233.05229.30230.05229.713,732
Feb 28, 2025228.70228.85225.50228.05227.716,188
Feb 27, 2025231.00233.00227.70231.85231.514,437
Feb 26, 2025235.10235.10229.85231.00230.664,516
Feb 25, 2025236.25237.45233.05235.50235.157,196
Feb 24, 2025234.00237.45230.90236.05235.706,961
Feb 21, 2025234.60236.70234.00236.25235.904,506
Feb 20, 2025234.05235.80233.20235.15234.803,505
Feb 19, 2025234.70235.65233.50234.55234.204,507
Feb 18, 2025234.00234.50232.80233.70233.365,203
Feb 17, 2025232.30233.50231.50231.50231.163,381
Feb 14, 2025231.15233.05229.45232.15231.818,749
Feb 13, 2025227.05231.25226.00230.55230.218,330
Feb 12, 2025224.80227.00223.40226.55226.226,288
Feb 11, 2025220.00226.80219.05226.50226.1713,302
Feb 10, 2025 0.223875 Dividend
Feb 10, 2025220.90223.40220.85222.35222.023,418
Feb 7, 2025223.05224.95221.40221.40220.827,224
Feb 6, 2025223.00225.55222.65223.15222.575,871
Feb 5, 2025223.35223.35216.75220.90220.3318,064
Feb 4, 2025221.40222.90219.00222.85222.278,209
Feb 3, 2025225.15227.00219.50220.35219.7810,743
Jan 31, 2025235.30238.95229.85230.30229.7030,355
Jan 30, 2025229.65230.70227.65228.60228.017,331
Jan 29, 2025229.20229.20224.40227.50226.9110,403
Jan 28, 2025221.00229.75219.00229.75229.1517,218
Jan 27, 2025209.15217.75208.35217.45216.8813,017
Jan 24, 2025213.30215.90211.55211.90211.3517,185
Jan 23, 2025214.95218.60213.60215.70215.149,374
Jan 22, 2025213.15214.20210.70213.75213.1915,936
Jan 21, 2025218.35219.95211.15211.30210.7517,601
Jan 20, 2025224.15224.55221.70222.55221.979,568
Jan 17, 2025224.60225.85222.00223.95223.378,346
Jan 16, 2025233.85234.30223.25223.25222.678,521
Jan 15, 2025228.05231.40226.00230.80230.204,657
Jan 14, 2025229.85230.30227.65227.70227.113,380
Jan 13, 2025230.20230.60225.50226.15225.564,833
Jan 10, 2025236.00236.00228.40228.40227.816,665
Jan 9, 2025236.00236.00234.70235.95235.341,975
Jan 8, 2025234.90236.45233.55235.85235.245,443
Jan 7, 2025235.35236.55232.10234.90234.2917,812
Jan 6, 2025236.45238.00234.15236.90236.2810,608
Jan 3, 2025236.85237.65235.20236.50235.885,691
Jan 2, 2025243.00243.15237.80238.80238.188,599
Dec 30, 2024244.40244.95241.25242.75242.129,856
Dec 27, 2024248.15248.80243.55244.05243.4212,903
Dec 23, 2024246.25246.25244.30245.10244.4611,382
Dec 20, 2024239.85242.30237.10242.30241.675,167
Dec 19, 2024239.15242.15237.50242.15241.528,539
Dec 18, 2024241.90242.30239.50242.00241.3714,880
Dec 17, 2024239.00241.05238.20240.60239.9712,182
Dec 16, 2024237.00238.35236.05237.60236.983,983
Dec 13, 2024236.90237.60234.90235.40234.793,011
Dec 12, 2024235.20237.55234.00236.75236.136,514
Dec 11, 2024235.40239.05235.20238.75238.139,063
Dec 10, 2024234.55235.85233.60234.20233.596,426
Dec 9, 2024229.80233.45228.40233.20232.594,283
Dec 6, 2024229.80231.50229.00230.45229.853,202
Dec 5, 2024230.90231.15229.25229.60229.003,001
Dec 4, 2024231.25232.40230.00230.45229.857,374
Dec 3, 2024228.90229.80227.20229.70229.103,895
Dec 2, 2024225.00229.95224.90228.45227.8612,656
Nov 29, 2024222.20224.20221.90224.05223.472,549
Nov 28, 2024221.65224.20221.65223.40222.821,782
Nov 27, 2024223.60223.95220.95222.10221.524,644
Nov 26, 2024221.30225.00221.00224.10223.5211,201
Nov 25, 2024220.90221.65219.40221.10220.526,134
Nov 22, 2024217.35221.00217.15220.50219.9311,528
Nov 21, 2024217.00218.60214.50218.10217.5310,979
Nov 20, 2024215.15218.15214.95215.00214.445,991
Nov 19, 2024216.60216.85213.40216.70216.144,045
Nov 18, 2024213.90216.90212.50216.70216.1411,132
Nov 15, 2024215.00215.00213.00213.55212.995,369
Nov 14, 2024212.60214.90212.10214.50213.9412,182
Nov 13, 2024210.70212.30210.00212.05211.503,404
Nov 12, 2024210.05212.40209.90212.10211.558,892
Nov 11, 2024212.55213.00209.10209.45208.912,994
Nov 8, 2024 0.223875 Dividend
Nov 8, 2024211.05212.20210.45211.40210.855,238
Nov 7, 2024206.60209.90206.60209.20208.4156,266
Nov 6, 2024210.35210.60207.00209.35208.5611,718
Nov 5, 2024204.45205.30202.60204.25203.486,929
Nov 4, 2024204.55204.55201.70203.35202.585,219
Nov 1, 2024205.60207.00202.95205.40204.6213,204
Oct 31, 2024213.80213.80209.00209.25208.467,906
Oct 30, 2024215.70215.70212.70213.05212.249,161
Oct 29, 2024215.45216.90214.95216.05215.238,107
Oct 28, 2024214.75216.90214.70216.40215.587,606
Oct 25, 2024211.95215.15209.70214.45213.644,141
Oct 24, 2024214.55214.75212.05213.20212.397,181
Oct 23, 2024218.40218.40216.30216.40215.583,411
Oct 22, 2024218.30218.30215.40216.90216.083,099
Oct 21, 2024216.05217.85215.10217.70216.872,827
Oct 18, 2024216.00218.55215.80216.25215.4313,648
Oct 17, 2024214.25216.45213.10214.40213.595,195
Oct 16, 2024214.90215.50211.45212.30211.495,088
Oct 15, 2024212.85217.55211.05216.30215.4813,726
Oct 14, 2024208.10211.60207.95210.65209.853,104
Oct 11, 2024209.05210.00208.05208.20207.412,214
Oct 10, 2024209.45209.70207.95209.05208.263,710
Oct 9, 2024205.40208.35204.90208.35207.562,675
Oct 8, 2024202.35205.90202.00205.40204.621,860
Oct 7, 2024205.40205.40203.65205.30204.523,376
Oct 4, 2024204.30207.95204.00204.95204.173,878
Oct 3, 2024205.55205.60203.70204.30203.532,652
Oct 2, 2024203.75205.25202.00205.15204.374,465
Oct 1, 2024209.20210.60202.75203.75202.986,757
Sep 30, 2024203.20208.00203.20208.00207.214,579
Sep 27, 2024204.05205.15203.40204.10203.332,119
Sep 26, 2024203.85205.15203.00203.05202.287,616
Sep 25, 2024203.10203.10200.75202.10201.337,836
Sep 24, 2024206.45206.45202.75203.60202.834,445
Sep 23, 2024204.15206.00203.25205.35204.572,615
Sep 20, 2024204.70207.00203.70206.80206.025,777
Sep 19, 2024200.00206.55199.98205.05204.2711,534
Sep 18, 2024194.80199.30193.76197.94197.193,668
Sep 17, 2024194.88195.10193.00194.50193.765,378
Sep 16, 2024198.84199.48192.44194.72193.9812,727
Sep 13, 2024201.60202.05200.40201.75200.982,918
Sep 12, 2024202.20202.95199.90201.55200.794,997
Sep 11, 2024198.14202.00198.00198.74197.993,320
Sep 10, 2024199.08199.84196.70199.52198.766,661
Sep 9, 2024200.80201.85196.96198.86198.116,224
Sep 6, 2024200.05203.35198.56199.84199.089,581
Sep 5, 2024198.82203.30197.40200.90200.144,514
Sep 4, 2024199.56200.45196.66197.28196.536,703
Sep 3, 2024207.50207.80202.50203.05202.283,843
Sep 2, 2024206.90208.45206.20207.95207.163,902
Aug 30, 2024208.50208.70206.00206.40205.624,569
Aug 29, 2024203.95210.35203.95209.75208.959,169
Aug 28, 2024204.85206.60203.55203.65202.882,630
Aug 27, 2024205.45205.45201.65204.85204.073,929
Aug 26, 2024203.15203.50200.50201.65200.892,251
Aug 23, 2024203.00204.45201.45202.10201.333,907
Aug 22, 2024203.50205.35203.00203.50202.734,883
Aug 21, 2024203.80204.80203.15203.35202.581,937
Aug 20, 2024204.35204.50203.00204.00203.231,186
Aug 19, 2024204.95205.05202.00203.05202.282,729
Aug 16, 2024204.80207.95203.00204.95204.173,938
Aug 14, 2024202.55202.55199.74201.60200.844,525
Aug 13, 2024200.35202.35199.40201.90201.133,706
Aug 12, 2024 0.223875 Dividend
Aug 12, 2024199.98200.55197.54198.90198.152,959
Aug 9, 2024195.90197.26193.36197.04196.0431,643
Aug 8, 2024194.16195.50191.08194.84193.854,034
Aug 7, 2024193.98195.20189.00195.18194.193,942
Aug 6, 2024194.70194.70184.46189.94188.987,536
Aug 5, 2024184.36194.40179.00192.06191.0929,426
Aug 2, 2024200.75206.00196.16203.65202.6216,087
Aug 1, 2024207.25208.55204.15204.60203.575,594
Jul 31, 2024203.45206.70202.80206.10205.064,418
Jul 30, 2024202.05203.70201.00201.25200.232,217
Jul 29, 2024201.45202.40199.72200.40199.391,748
Jul 26, 2024201.20203.10199.00200.85199.835,789
Jul 25, 2024200.90202.65198.16201.55200.538,776
Jul 24, 2024206.35208.00201.15201.40200.386,622
Jul 23, 2024205.50209.00205.20209.00207.949,818
Jul 22, 2024206.65209.25205.65205.65204.616,949
Jul 19, 2024209.00209.00204.20205.70204.667,905
Jul 18, 2024211.50211.65204.50204.50203.476,204
Jul 17, 2024214.75216.45207.35209.40208.3411,822
Jul 16, 2024216.25217.80214.15214.85213.768,190
Jul 15, 2024213.20217.30213.20215.80214.7119,059
Jul 12, 2024209.40213.00209.25212.60211.525,402
Jul 11, 2024215.00215.05208.30208.70207.648,410
Jul 10, 2024212.15214.00211.15213.55212.4713,103
Jul 9, 2024211.35212.00209.50210.85209.788,972
Jul 8, 2024210.00210.35206.05209.15208.099,117
Jul 5, 2024204.95208.45204.15207.75206.7014,543
Jul 4, 2024205.95205.95203.80204.60203.572,011
Jul 3, 2024204.60205.00203.00203.85202.827,948
Jul 2, 2024202.10205.00201.00204.30203.2718,273
Jul 1, 2024197.12200.75195.74200.50199.498,179
Jun 28, 2024200.50202.10199.72199.94198.935,553
Jun 27, 2024198.50201.00198.50199.06198.054,123
Jun 26, 2024195.42200.15195.42199.68198.678,941
Jun 25, 2024198.00198.00194.38196.20195.213,760
Jun 24, 2024194.16198.22192.50198.22197.228,265
Jun 21, 2024195.26198.00195.26197.52196.525,379
Jun 20, 2024199.08200.70195.74195.94194.958,015
Jun 19, 2024201.35201.35199.78200.35199.344,014
Jun 18, 2024202.30203.80198.80199.34198.3311,193
Jun 17, 2024199.74202.70198.78201.65200.6320,524
Jun 14, 2024199.46201.50199.00199.74198.739,528
Jun 13, 2024199.24200.80197.00198.42197.4216,064
Jun 12, 2024191.32201.05190.24200.45199.4437,205
Jun 11, 2024178.62190.92177.98190.92189.9530,124
Jun 10, 2024183.40184.22181.58182.04181.1213,790
Jun 7, 2024179.44181.20178.72181.20180.2810,280
Jun 6, 2024180.46180.60179.18179.88178.977,435
Jun 5, 2024179.14180.64178.94180.64179.738,361
Jun 4, 2024178.04179.50177.50178.14177.243,861
Jun 3, 2024177.78179.24177.56178.20177.309,506
May 31, 2024176.82176.98175.26175.52174.634,269
May 30, 2024175.04177.24175.04176.76175.872,795
May 29, 2024175.20177.60174.54176.96176.078,370
May 28, 2024175.28179.00175.18176.54175.6521,628
May 27, 2024176.30176.30174.02175.02174.132,046
May 24, 2024173.28175.24173.22175.18174.294,157
May 23, 2024176.20177.74174.14174.80173.925,842
May 22, 2024176.92177.96176.74177.14176.247,425
May 21, 2024176.32177.40175.36177.24176.3416,950
May 20, 2024173.52176.50173.32176.06175.178,321
May 17, 2024174.74175.60174.40174.44173.564,167
May 16, 2024174.96175.94174.32174.72173.8415,281

Related Tickers

066575.KS LG Electronics Inc.
35,400.00
0.00%
 
SSUN.SG Samsung Electronics Co., Ltd.
743.00
-1.20%
 
AMS.AX Atomos Limited
0.0050
0.00%
 
5A8.MU Sound Dimension AB (publ)
0.0765
0.00%
 
5G5.MU GoPro Inc
0.5435
0.00%
 
SON1.F Sony Group Corporation
22.12
-1.60%
 
SMSNN.MX Samsung Electronics Co., Ltd.
19,809.15
0.00%
 
SSU.VI Samsung Electronics Co., Ltd.
912.00
-0.22%
 
6736.T Sun Corporation
6,260.00
-3.69%
 
VID.L Videndum Plc
76.00
+0.53%