A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany
· Delayed Price · Currency is EUR 1,783.00
+9.00 (0.51%)
At close: Dec 5, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.51% | - |
| Dec 4, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1.31% | 6 |
| Dec 3, 2025 | 1,802.00 | 1,802.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.01% | 13 |
| Dec 2, 2025 | 1,775.00 | 1,790.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.42% | 11 |
| Dec 1, 2025 | 1,737.00 | 1,762.00 | 1,737.00 | 1,762.00 | 1,762.00 | 1.97% | 8 |
| Nov 28, 2025 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1.35% | - |
| Nov 27, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1.61% | - |
| Nov 26, 2025 | 1,663.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.48% | 1 |
| Nov 25, 2025 | 1,702.00 | 1,702.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.30% | 14 |
| Nov 24, 2025 | 1,691.00 | 1,698.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1.33% | 5 |
| Nov 20, 2025 | 1,655.00 | 1,655.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.61% | 4 |
| Nov 19, 2025 | 1,688.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.02% | 2 |
| Nov 18, 2025 | 1,692.00 | 1,692.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.31% | 1 |
| Nov 17, 2025 | 1,687.00 | 1,688.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 8 |
| Nov 14, 2025 | 1,662.00 | 1,699.00 | 1,662.00 | 1,695.00 | 1,695.00 | 1.32% | 8 |
| Nov 13, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,673.00 | 1,673.00 | -1.76% | 23 |
| Nov 12, 2025 | 1,708.00 | 1,708.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.64% | 1 |
| Nov 11, 2025 | 1,730.00 | 1,730.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.47% | 728 |
| Nov 10, 2025 | 1,730.00 | 1,730.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.50% | 10 |
| Nov 7, 2025 | 1,739.00 | 1,743.00 | 1,723.00 | 1,732.00 | 1,732.00 | 0.93% | 19 |
| Nov 6, 2025 | 1,722.00 | 1,722.00 | 1,716.00 | 1,716.00 | 1,716.00 | -4.83% | 13 |
| Nov 5, 2025 | 1,764.00 | 1,803.00 | 1,764.00 | 1,803.00 | 1,803.00 | 2.21% | 5 |
| Nov 4, 2025 | 1,778.00 | 1,778.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.84% | 1 |
| Nov 3, 2025 | 1,803.00 | 1,803.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.34% | 1 |
| Oct 31, 2025 | 1,793.00 | 1,793.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.17% | 10 |
| Oct 30, 2025 | 1,811.00 | 1,811.00 | 1,788.00 | 1,788.00 | 1,788.00 | -3.51% | 18 |
| Oct 29, 2025 | 1,840.00 | 1,861.00 | 1,840.00 | 1,853.00 | 1,853.00 | 2.15% | 136 |
| Oct 28, 2025 | 1,799.00 | 1,814.00 | 1,799.00 | 1,814.00 | 1,814.00 | 1.51% | 10 |
| Oct 27, 2025 | 1,780.00 | 1,787.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.88% | 37 |
| Oct 24, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.11% | - |
| Oct 23, 2025 | 1,754.00 | 1,782.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1.62% | 8 |
| Oct 22, 2025 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.47% | - |
| Oct 21, 2025 | 1,725.00 | 1,748.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.50% | 22 |
| Oct 20, 2025 | 1,752.00 | 1,763.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.98% | 15 |
| Oct 17, 2025 | 1,721.00 | 1,745.00 | 1,721.00 | 1,743.00 | 1,743.00 | 1.69% | 69 |
| Oct 16, 2025 | 1,717.00 | 1,727.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.24% | 7 |
| Oct 15, 2025 | 1,688.00 | 1,697.00 | 1,684.00 | 1,693.00 | 1,693.00 | 1.50% | 7 |
| Oct 14, 2025 | 1,667.00 | 1,683.00 | 1,667.00 | 1,668.00 | 1,668.00 | 1.46% | 49 |
| Oct 13, 2025 | 1,601.00 | 1,675.00 | 1,594.00 | 1,644.00 | 1,644.00 | 2.49% | 24 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.74% | 8 |
| Oct 9, 2025 | 1,637.00 | 1,650.00 | 1,616.00 | 1,616.00 | 1,616.00 | -3.64% | 33 |
| Oct 8, 2025 | 1,687.00 | 1,687.00 | 1,669.00 | 1,677.00 | 1,677.00 | -1.53% | 16 |
| Oct 7, 2025 | 1,700.00 | 1,703.00 | 1,690.00 | 1,703.00 | 1,703.00 | 0.35% | 12 |
| Oct 6, 2025 | 1,671.00 | 1,697.00 | 1,660.00 | 1,697.00 | 1,697.00 | -0.29% | 18 |
| Oct 3, 2025 | 1,690.00 | 1,702.00 | 1,690.00 | 1,702.00 | 1,702.00 | 1.13% | 48 |
| Oct 2, 2025 | 1,690.00 | 1,690.00 | 1,674.00 | 1,683.00 | 1,683.00 | 0.54% | 5 |
| Oct 1, 2025 | 1,658.00 | 1,707.00 | 1,658.00 | 1,674.00 | 1,674.00 | 0.36% | 43 |
| Sep 30, 2025 | 1,652.00 | 1,668.00 | 1,652.00 | 1,668.00 | 1,668.00 | -1.88% | 10 |
| Sep 29, 2025 | 1,690.00 | 1,713.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.76% | 31 |
| Sep 26, 2025 | 1,700.00 | 1,713.00 | 1,700.00 | 1,713.00 | 1,713.00 | -0.52% | 29 |
| Sep 25, 2025 | 1,739.00 | 1,739.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.66% | 8 |
| Sep 24, 2025 | 1,747.00 | 1,798.00 | 1,747.00 | 1,751.00 | 1,751.00 | 0.40% | 6 |
| Sep 23, 2025 | 1,709.00 | 1,748.00 | 1,709.00 | 1,744.00 | 1,744.00 | 1.10% | 172 |
| Sep 22, 2025 | 1,717.00 | 1,729.00 | 1,701.00 | 1,725.00 | 1,725.00 | -0.17% | 21 |
| Sep 19, 2025 | 1,769.00 | 1,769.00 | 1,722.00 | 1,728.00 | 1,728.00 | -6.04% | 95 |
| Sep 18, 2025 | 1,854.00 | 1,859.00 | 1,839.00 | 1,839.00 | 1,839.00 | -1.82% | 52 |
| Sep 17, 2025 | 1,879.00 | 1,885.00 | 1,863.00 | 1,873.00 | 1,873.00 | 3.54% | 15 |
| Sep 15, 2025 | 1,786.00 | 1,809.00 | 1,785.00 | 1,809.00 | 1,809.00 | 1.17% | 5 |
| Sep 12, 2025 | 1,789.00 | 1,789.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.90% | 1 |
| Sep 11, 2025 | 1,755.00 | 1,772.00 | 1,753.00 | 1,772.00 | 1,772.00 | 0.97% | 50 |
| Sep 10, 2025 | 1,765.00 | 1,765.00 | 1,743.00 | 1,755.00 | 1,755.00 | -0.85% | 16 |
| Sep 9, 2025 | 1,791.00 | 1,795.00 | 1,769.00 | 1,770.00 | 1,770.00 | -1.67% | 34 |
| Sep 8, 2025 | 1,819.00 | 1,819.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.06% | 25 |
| Sep 5, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.06% | 10 |
| Sep 4, 2025 | 1,800.00 | 1,822.00 | 1,800.00 | 1,802.00 | 1,802.00 | -1.69% | 3 |
| Sep 2, 2025 | 1,781.00 | 1,833.00 | 1,781.00 | 1,833.00 | 1,833.00 | 2.75% | 11 |
| Sep 1, 2025 | 1,764.00 | 1,809.00 | 1,758.00 | 1,784.00 | 1,784.00 | -0.78% | 10 |
| Aug 29, 2025 | 1,778.00 | 1,798.00 | 1,778.00 | 1,798.00 | 1,798.00 | 2.16% | 2 |
| Aug 28, 2025 | 1,834.00 | 1,834.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.06% | 12 |
| Aug 27, 2025 | 1,812.00 | 1,824.00 | 1,797.00 | 1,797.00 | 1,797.00 | -3.02% | 8 |
| Aug 26, 2025 | 1,780.00 | 1,853.00 | 1,780.00 | 1,853.00 | 1,853.00 | - | 21 |
| Aug 25, 2025 | 1,838.00 | 1,853.00 | 1,838.00 | 1,853.00 | 1,853.00 | 0.65% | 1 |
| Aug 22, 2025 | 1,844.00 | 1,844.00 | 1,839.00 | 1,841.00 | 1,841.00 | 0.55% | 6 |
| Aug 21, 2025 | 1,820.00 | 1,835.00 | 1,814.00 | 1,831.00 | 1,831.00 | 0.55% | 6 |
| Aug 20, 2025 | 1,832.00 | 1,841.00 | 1,818.00 | 1,821.00 | 1,821.00 | -0.55% | 38 |
| Aug 19, 2025 | 1,828.00 | 1,844.00 | 1,826.00 | 1,831.00 | 1,831.00 | 0.49% | 38 |
| Aug 18, 2025 | 1,841.00 | 1,845.00 | 1,815.00 | 1,822.00 | 1,822.00 | -2.25% | 105 |
| Aug 15, 2025 | 1,882.00 | 1,882.00 | 1,860.00 | 1,864.00 | 1,864.00 | -0.75% | 13 |
| Aug 14, 2025 | 1,894.00 | 1,894.00 | 1,878.00 | 1,878.00 | 1,878.00 | -2.59% | 3 |
| Aug 13, 2025 | 1,940.00 | 1,942.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.36% | 11 |
| Aug 12, 2025 | 1,876.00 | 1,940.00 | 1,876.00 | 1,935.00 | 1,935.00 | 4.76% | 59 |
| Aug 11, 2025 | 1,821.00 | 1,847.00 | 1,821.00 | 1,847.00 | 1,847.00 | 0.11% | 59 |
| Aug 8, 2025 | 1,827.00 | 1,845.00 | 1,827.00 | 1,845.00 | 1,845.00 | 1.10% | 3 |
| Aug 7, 2025 | 1,798.00 | 1,852.00 | 1,798.00 | 1,825.00 | 1,825.00 | 4.17% | 391 |
| Aug 6, 2025 | 1,758.00 | 1,769.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.69% | 16 |
| Aug 5, 2025 | 1,710.00 | 1,756.00 | 1,702.00 | 1,740.00 | 1,740.00 | 1.28% | 36 |
| Aug 4, 2025 | 1,715.00 | 1,723.00 | 1,698.00 | 1,718.00 | 1,718.00 | 1.54% | 28 |
| Aug 1, 2025 | 1,719.00 | 1,719.00 | 1,689.00 | 1,692.00 | 1,692.00 | -2.70% | 8 |
| Jul 31, 2025 | 1,737.00 | 1,760.00 | 1,693.00 | 1,739.00 | 1,739.00 | -1.36% | 115 |
| Jul 30, 2025 | 1,714.00 | 1,763.00 | 1,714.00 | 1,763.00 | 1,763.00 | -0.45% | 11 |
| Jul 29, 2025 | 1,775.00 | 1,775.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.84% | 7 |
| Jul 28, 2025 | 1,853.00 | 1,853.00 | 1,786.00 | 1,786.00 | 1,786.00 | -2.40% | 36 |
| Jul 25, 2025 | 1,805.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | 1.67% | 16 |
| Jul 24, 2025 | 1,802.00 | 1,819.00 | 1,797.00 | 1,800.00 | 1,800.00 | 0.84% | 10 |
| Jul 23, 2025 | 1,764.00 | 1,800.00 | 1,764.00 | 1,785.00 | 1,785.00 | 3.60% | 73 |
| Jul 22, 2025 | 1,707.00 | 1,735.00 | 1,707.00 | 1,723.00 | 1,723.00 | 0.64% | 30 |
| Jul 21, 2025 | 1,717.00 | 1,717.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.17% | 1 |
| Jul 18, 2025 | 1,708.00 | 1,725.00 | 1,708.00 | 1,715.00 | 1,715.00 | -0.12% | 29 |
| Jul 17, 2025 | 1,713.00 | 1,717.00 | 1,713.00 | 1,717.00 | 1,717.00 | 0.76% | 3 |
| Jul 16, 2025 | 1,690.00 | 1,720.00 | 1,690.00 | 1,704.00 | 1,704.00 | 1.67% | 4 |