Skip to main content
A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany flag Germany · Delayed Price · Currency is EUR
2,230.00
-22.00 (-0.98%)
Mar 5, 2026, 4:00 PM EST

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,230.002,230.002,230.002,230.002,230.00-0.98%-
Mar 4, 20262,236.002,252.002,164.002,252.002,252.00-1.05%76
Mar 3, 20262,246.002,280.002,220.002,276.002,276.002.89%82
Mar 2, 20262,194.002,234.002,158.002,212.002,212.006.04%204
Feb 27, 20262,086.002,086.002,086.002,086.002,086.002.05%-
Feb 26, 20262,044.002,044.002,044.002,044.002,044.000.59%2
Feb 25, 20262,072.002,072.002,016.002,032.002,032.00-2.78%43
Feb 24, 20262,090.002,090.002,090.002,090.002,090.000.10%-
Feb 23, 20262,130.002,130.002,076.002,088.002,088.00-1.88%6
Feb 20, 20262,100.002,128.002,084.002,128.002,128.001.24%6
Feb 19, 20262,096.002,102.002,096.002,102.002,102.000.77%5
Feb 18, 20262,062.002,090.002,062.002,086.002,086.004.82%8
Feb 17, 20261,990.001,990.001,990.001,990.001,990.00-1.58%69
Feb 16, 20262,048.002,048.002,000.002,022.002,022.00-1.17%20
Feb 13, 20262,046.002,046.002,046.002,046.002,046.001.39%2
Feb 12, 20262,018.002,018.002,018.002,018.002,018.00-1.08%9
Feb 11, 20262,022.002,040.002,022.002,040.002,040.00-0.10%3
Feb 10, 20262,042.002,042.002,042.002,042.002,042.00-7
Feb 9, 20262,020.002,042.002,018.002,042.002,042.000.20%19
Feb 6, 20262,060.002,060.002,038.002,038.002,038.00-1.26%8
Feb 5, 20261,978.002,064.001,978.002,064.002,064.000.10%83
Feb 4, 20262,062.002,062.002,062.002,062.002,062.00-0.39%1
Feb 3, 20262,106.002,106.002,070.002,070.002,070.00-1.15%18
Feb 2, 20262,050.002,094.002,050.002,094.002,094.000.67%3
Jan 30, 20262,042.002,080.002,042.002,080.002,080.000.19%5
Jan 29, 20262,060.002,086.002,052.002,076.002,076.002.27%6
Jan 28, 20262,022.002,036.002,022.002,030.002,030.000.69%7
Jan 27, 20262,006.002,016.001,989.002,016.002,016.002.08%5
Jan 26, 20261,975.001,975.001,975.001,975.001,975.002.23%1
Jan 23, 20261,921.001,932.001,921.001,932.001,932.00-2.91%13
Jan 22, 20262,004.002,004.001,982.001,990.001,990.000.66%10
Jan 21, 20261,977.001,977.001,977.001,977.001,977.00-0.65%-
Jan 20, 20262,036.002,036.001,990.001,990.001,990.000.40%12
Jan 19, 20261,958.001,982.001,956.001,982.001,982.00-1.00%38
Jan 16, 20261,988.002,002.001,988.002,002.002,002.00-0.40%2
Jan 15, 20262,092.002,092.001,955.002,010.002,010.00-1.66%33
Jan 14, 20262,038.002,044.002,036.002,044.002,044.00-2.76%7
Jan 13, 20262,152.002,152.002,102.002,102.002,102.00-3.13%8
Jan 12, 20262,004.002,170.002,004.002,170.002,170.007.11%40
Jan 9, 20262,016.002,030.002,006.002,026.002,026.00-0.20%9
Jan 8, 20262,030.002,030.002,030.002,030.002,030.00-2.40%3
Jan 7, 20262,082.002,088.002,072.002,080.002,080.00-0.10%18
Jan 6, 20262,050.002,082.002,050.002,082.002,082.002.56%43
Jan 5, 20261,993.002,030.001,980.002,030.002,030.002.73%20
Jan 2, 20261,960.001,976.001,960.001,976.001,976.001.23%6
Dec 30, 20251,952.001,952.001,952.001,952.001,952.00-0.20%-
Dec 29, 20251,952.001,956.001,944.001,956.001,956.000.82%27
Dec 23, 20251,947.001,947.001,940.001,940.001,940.000.10%2
Dec 22, 20251,951.001,951.001,938.001,938.001,938.001.20%1
Dec 19, 20251,922.001,922.001,915.001,915.001,915.00-0.21%7
Dec 18, 20251,916.001,928.001,916.001,919.001,919.00-0.05%22
Dec 17, 20251,929.001,931.001,920.001,920.001,920.00-1.74%6
Dec 16, 20251,961.001,961.001,954.001,954.001,954.00-0.05%1
Dec 15, 20251,948.001,970.001,948.001,955.001,955.000.15%9
Dec 12, 20251,981.001,981.001,952.001,952.001,952.000.15%43
Dec 11, 20251,950.001,981.001,949.001,949.001,949.003.29%68
Dec 10, 20251,829.001,887.001,829.001,887.001,887.003.23%80
Dec 9, 20251,830.001,830.001,811.001,828.001,828.001.39%20
Dec 8, 20251,783.001,803.001,783.001,803.001,803.001.12%8
Dec 5, 20251,783.001,783.001,783.001,783.001,783.000.51%-
Dec 4, 20251,774.001,774.001,774.001,774.001,774.001.31%6
Dec 3, 20251,802.001,802.001,751.001,751.001,751.00-2.01%13
Dec 2, 20251,775.001,790.001,771.001,787.001,787.001.42%11
Dec 1, 20251,737.001,762.001,737.001,762.001,762.001.97%8
Nov 28, 20251,728.001,728.001,728.001,728.001,728.001.35%-
Nov 27, 20251,705.001,705.001,705.001,705.001,705.001.61%-
Nov 26, 20251,663.001,678.001,663.001,678.001,678.000.48%1
Nov 25, 20251,702.001,702.001,670.001,670.001,670.00-0.30%14
Nov 24, 20251,691.001,698.001,675.001,675.001,675.001.33%5
Nov 20, 20251,655.001,655.001,653.001,653.001,653.00-1.61%4
Nov 19, 20251,688.001,688.001,680.001,680.001,680.001.02%2
Nov 18, 20251,692.001,692.001,663.001,663.001,663.00-1.31%1
Nov 17, 20251,687.001,688.001,685.001,685.001,685.00-0.59%8
Nov 14, 20251,662.001,699.001,662.001,695.001,695.001.32%8
Nov 13, 20251,685.001,685.001,660.001,673.001,673.00-1.76%23
Nov 12, 20251,708.001,708.001,703.001,703.001,703.00-0.64%1
Nov 11, 20251,730.001,730.001,714.001,714.001,714.000.47%728
Nov 10, 20251,730.001,730.001,706.001,706.001,706.00-1.50%10
Nov 7, 20251,739.001,743.001,723.001,732.001,732.000.93%19
Nov 6, 20251,722.001,722.001,716.001,716.001,716.00-4.83%13
Nov 5, 20251,764.001,803.001,764.001,803.001,803.002.21%5
Nov 4, 20251,778.001,778.001,764.001,764.001,764.00-1.84%1
Nov 3, 20251,803.001,803.001,797.001,797.001,797.000.34%1
Oct 31, 20251,793.001,793.001,791.001,791.001,791.000.17%10
Oct 30, 20251,811.001,811.001,788.001,788.001,788.00-3.51%18
Oct 29, 20251,840.001,861.001,840.001,853.001,853.002.15%136
Oct 28, 20251,799.001,814.001,799.001,814.001,814.001.51%10
Oct 27, 20251,780.001,787.001,771.001,787.001,787.001.88%37
Oct 24, 20251,754.001,754.001,754.001,754.001,754.000.11%-
Oct 23, 20251,754.001,782.001,752.001,752.001,752.001.62%8
Oct 22, 20251,724.001,724.001,724.001,724.001,724.000.47%-
Oct 21, 20251,725.001,748.001,716.001,716.001,716.00-2.50%22
Oct 20, 20251,752.001,763.001,723.001,760.001,760.000.98%15
Oct 17, 20251,721.001,745.001,721.001,743.001,743.001.69%69
Oct 16, 20251,717.001,727.001,714.001,714.001,714.001.24%7
Oct 15, 20251,688.001,697.001,684.001,693.001,693.001.50%7
Oct 14, 20251,667.001,683.001,667.001,668.001,668.001.46%49
Oct 13, 20251,601.001,675.001,594.001,644.001,644.002.49%24
Oct 10, 20251,630.001,630.001,604.001,604.001,604.00-0.74%8
Oct 9, 20251,637.001,650.001,616.001,616.001,616.00-3.64%33