Apple (Germany) Price History
| APC Stock | EUR 155.96 0.24 0.15% |
If you're considering investing in Apple Stock, it is important to understand the factors that can impact its price. As of today, the current price of Apple stands at 155.96, as last reported on the 24th of April, with the highest price reaching 156.48 and the lowest price hitting 154.48 during the day. Apple Inc secures Sharpe Ratio (or Efficiency) of -0.16, which signifies that the company had a -0.16% return per unit of risk over the last 3 months. Apple Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Apple's Mean Deviation of 0.9234, standard deviation of 1.24, and Risk Adjusted Performance of (0.08) to double-check the risk estimate we provide.
Apple Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Apple |
Sharpe Ratio = -0.1639
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | APC |
Estimated Market Risk
| 1.25 actual daily | 11 89% of assets are more volatile |
Expected Return
| -0.2 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.16 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Apple is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Apple by adding Apple to a well-diversified portfolio.
Apple Stock Price History Chart
There are several ways to analyze Apple Stock price data. The simplest method is using a basic Apple candlestick price chart, which shows Apple price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 29, 2024 | 176.72 |
| Lowest Price | March 7, 2024 | 154.44 |
Apple April 24, 2024 Stock Price Synopsis
Various analyses of Apple's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Apple Stock. It can be used to describe the percentage change in the price of Apple from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Apple Stock.| Apple Price Rate Of Daily Change | 1.00 | |
| Apple Price Action Indicator | 0.36 | |
| Apple Price Daily Balance Of Power | (0.12) |
Apple April 24, 2024 Stock Price Analysis
Apple Stock Price History Data
The price series of Apple for the period between Thu, Jan 25, 2024 and Wed, Apr 24, 2024 has a statistical range of 25.01 with a coefficient of variation of 4.75. The prices are distributed with arithmetic mean of 164.82. The median price for the last 90 days is 163.34. The company had 4:1 stock split on 31st of August 2020. Apple Inc issued dividends on 2023-02-10.| Open | High | Low | Close | Volume | ||
04/24/2024 | 156.48 | 156.48 | 154.48 | 155.96 | ||
| 04/23/2024 | 156.48 | 156.48 | 154.48 | 155.96 | 7,766 | |
| 04/22/2024 | 155.74 | 156.82 | 155.00 | 156.20 | 9,742 | |
| 04/19/2024 | 155.02 | 157.38 | 154.24 | 154.84 | 13,275 | |
| 04/18/2024 | 157.62 | 158.06 | 156.52 | 157.00 | 6,003 | |
| 04/17/2024 | 159.52 | 160.08 | 157.64 | 157.64 | 6,507 | |
| 04/16/2024 | 162.30 | 163.06 | 158.68 | 159.78 | 7,906 | |
| 04/15/2024 | 165.50 | 166.00 | 162.40 | 162.90 | 6,511 | |
| 04/12/2024 | 163.98 | 167.30 | 163.00 | 165.62 | 9,365 | |
| 04/11/2024 | 156.18 | 163.34 | 156.02 | 163.34 | 7,024 | |
| 04/10/2024 | 156.44 | 156.88 | 155.68 | 156.62 | 3,643 | |
| 04/09/2024 | 154.76 | 156.26 | 154.42 | 155.86 | 11,731 | |
| 04/08/2024 | 156.38 | 156.44 | 155.00 | 155.00 | 11,327 | |
| 04/05/2024 | 156.12 | 157.22 | 156.04 | 156.36 | 3,702 | |
| 04/04/2024 | 156.62 | 158.26 | 155.98 | 155.98 | 7,063 | |
| 04/03/2024 | 156.52 | 157.68 | 156.28 | 156.66 | 5,501 | |
| 04/02/2024 | 158.02 | 158.46 | 156.50 | 157.10 | 10,464 | |
| 03/28/2024 | 159.82 | 160.48 | 157.88 | 158.76 | 6,325 | |
| 03/27/2024 | 156.72 | 160.28 | 156.72 | 160.08 | 9,364 | |
| 03/26/2024 | 157.32 | 158.16 | 155.90 | 157.00 | 10,215 | |
| 03/25/2024 | 158.82 | 159.26 | 156.50 | 157.52 | 11,780 | |
| 03/22/2024 | 158.10 | 160.00 | 157.38 | 159.34 | 12,202 | |
| 03/21/2024 | 161.66 | 162.72 | 157.36 | 157.76 | 13,819 | |
| 03/20/2024 | 161.80 | 163.40 | 161.72 | 162.88 | 9,570 | |
| 03/19/2024 | 159.90 | 162.48 | 159.62 | 161.80 | 4,590 | |
| 03/18/2024 | 158.20 | 163.24 | 158.18 | 159.54 | 12,828 | |
| 03/15/2024 | 159.26 | 159.86 | 156.74 | 158.52 | 4,260 | |
| 03/14/2024 | 156.52 | 159.86 | 156.52 | 159.54 | 6,798 | |
| 03/13/2024 | 158.58 | 158.98 | 156.16 | 156.16 | 10,508 | |
| 03/12/2024 | 158.70 | 159.26 | 157.00 | 158.64 | 7,493 | |
| 03/11/2024 | 156.20 | 159.34 | 156.00 | 158.42 | 11,753 | |
| 03/08/2024 | 154.70 | 158.62 | 154.12 | 156.68 | 13,435 | |
| 03/07/2024 | 153.00 | 156.24 | 153.00 | 154.44 | 23,746 | |
| 03/06/2024 | 156.20 | 157.68 | 154.80 | 155.20 | 36,379 | |
| 03/05/2024 | 159.04 | 159.66 | 156.22 | 156.76 | 28,590 | |
| 03/04/2024 | 164.00 | 165.28 | 160.00 | 161.28 | 21,702 | |
| 03/01/2024 | 167.20 | 167.52 | 163.72 | 165.86 | 16,625 | |
| 02/29/2024 | 167.00 | 168.16 | 166.28 | 166.30 | 14,286 | |
| 02/28/2024 | 168.68 | 169.32 | 166.24 | 166.64 | 7,247 | |
| 02/27/2024 | 166.88 | 169.20 | 166.00 | 168.22 | 8,859 | |
| 02/26/2024 | 168.60 | 168.60 | 166.78 | 167.14 | 5,172 | |
| 02/23/2024 | 170.38 | 170.82 | 168.46 | 168.82 | 9,332 | |
| 02/22/2024 | 169.88 | 170.76 | 168.72 | 170.40 | 10,049 | |
| 02/21/2024 | 167.92 | 168.98 | 167.22 | 168.24 | 5,409 | |
| 02/20/2024 | 168.48 | 168.60 | 166.46 | 168.06 | 6,391 | |
| 02/19/2024 | 168.80 | 169.08 | 167.84 | 168.00 | 6,952 | |
| 02/16/2024 | 171.24 | 172.08 | 169.00 | 169.14 | 6,249 | |
| 02/15/2024 | 170.72 | 171.00 | 168.62 | 171.00 | 6,511 | |
| 02/14/2024 | 173.30 | 173.58 | 170.16 | 171.34 | 18,302 | |
| 02/13/2024 | 173.32 | 173.80 | 171.58 | 171.68 | 5,768 | |
| 02/12/2024 | 175.00 | 176.06 | 173.48 | 173.48 | 6,616 | |
| 02/09/2024 | 174.78 | 176.18 | 174.42 | 175.02 | 67,452 | |
| 02/08/2024 | 175.84 | 176.16 | 174.44 | 174.46 | 40,568 | |
| 02/07/2024 | 175.98 | 177.00 | 175.30 | 175.30 | 6,804 | |
| 02/06/2024 | 174.30 | 175.80 | 174.04 | 175.46 | 45,686 | |
| 02/05/2024 | 172.38 | 176.14 | 171.82 | 174.86 | 119,949 | |
| 02/02/2024 | 166.30 | 173.16 | 165.96 | 172.58 | 138,501 | |
| 02/01/2024 | 171.50 | 172.36 | 170.22 | 171.26 | 41,493 | |
| 01/31/2024 | 172.22 | 173.12 | 169.98 | 170.88 | 59,715 | |
| 01/30/2024 | 176.70 | 177.18 | 173.00 | 173.12 | 53,155 | |
| 01/29/2024 | 177.04 | 178.04 | 175.62 | 176.72 | 57,604 |
About Apple Stock history
Apple investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Apple is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Apple Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Apple stock prices may prove useful in developing a viable investing in Apple
Apple Inc. designs, manufactures, and markets smartphones, personal computers, tablets, wearables, and accessories worldwide. Apple Inc. was founded in 1977 and is headquartered in Cupertino, California. APPLE INC operates under Consumer Electronics classification in Germany and is traded on Frankfurt Stock Exchange. It employs 147000 people.
Apple Stock Technical Analysis
Apple technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |
| All Next | Launch Module |
Apple Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Apple's price direction in advance. Along with the technical and fundamental analysis of Apple Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Apple to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.35) | |||
| Treynor Ratio | (0.68) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Apple Inc. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in board of governors. You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
Complementary Tools for Apple Stock analysis
When running Apple's price analysis, check to measure Apple's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Apple is operating at the current time. Most of Apple's value examination focuses on studying past and present price action to predict the probability of Apple's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Apple's price. Additionally, you may evaluate how the addition of Apple to your portfolios can decrease your overall portfolio volatility.
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| AI Investment Finder Use AI to screen and filter profitable investment opportunities | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |