Skip to main content
A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany flag Germany · Delayed Price · Currency is EUR
1,961.00
+13.00 (0.67%)
At close: Apr 27, 2026

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,967.001,967.001,967.001,967.00-0.31%-
Apr 27, 20261,930.001,961.001,930.001,961.001,961.000.67%6
Apr 24, 20261,955.001,959.001,948.001,948.001,948.00-0.97%3
Apr 23, 20262,008.002,008.001,967.001,967.001,967.00-1.21%2
Apr 22, 20261,995.001,995.001,991.001,991.001,991.000.91%10
Apr 21, 20261,977.001,977.001,968.001,973.001,973.00-1.65%14
Apr 20, 20262,046.002,046.002,002.002,006.002,006.00-1.47%37
Apr 17, 20262,070.002,070.002,016.002,036.002,036.00-2.40%37
Apr 16, 20262,076.002,086.002,072.002,086.002,086.00-0.95%11
Apr 15, 20262,084.002,106.002,068.002,106.002,106.001.74%12
Apr 14, 20262,110.002,110.002,050.002,070.002,070.00-2.27%10
Apr 13, 20262,102.002,118.002,084.002,118.002,118.001.05%20
Apr 10, 20262,114.002,114.002,086.002,096.002,096.00-2.51%12
Apr 9, 20262,106.002,150.002,088.002,150.002,150.002.19%16
Apr 8, 20262,070.002,104.002,060.002,104.002,104.000.10%3
Apr 7, 20262,110.002,110.002,076.002,102.002,102.005.00%10
Apr 2, 20262,110.002,110.002,002.002,002.002,002.00-4.39%6
Apr 1, 20262,094.002,100.002,090.002,094.002,094.00-0.95%40
Mar 31, 20262,142.002,142.002,114.002,114.002,114.00-3.38%6
Mar 30, 20262,150.002,188.002,150.002,188.002,188.002.63%12
Mar 27, 20262,132.002,132.002,132.002,132.002,132.00-1.20%6
Mar 26, 20262,140.002,158.002,140.002,158.002,158.00-2.62%1
Mar 25, 20262,198.002,216.002,192.002,216.002,151.77-7
Mar 24, 20262,172.002,216.002,172.002,216.002,151.771.28%5
Mar 23, 20262,226.002,226.002,170.002,188.002,124.58-2.41%16
Mar 20, 20262,340.002,340.002,242.002,242.002,177.01-5.00%20
Mar 19, 20262,440.002,440.002,316.002,360.002,291.59-2.72%136
Mar 18, 20262,340.002,426.002,340.002,426.002,355.683.68%9
Mar 17, 20262,280.002,340.002,280.002,340.002,272.173.82%59
Mar 16, 20262,182.002,254.002,182.002,254.002,188.672.45%11
Mar 13, 20262,180.002,214.002,180.002,200.002,136.233.77%29
Mar 12, 20262,128.002,130.002,120.002,120.002,058.55-0.75%10
Mar 11, 20262,138.002,138.002,122.002,136.002,074.09-0.28%3
Mar 10, 20262,146.002,146.002,096.002,142.002,079.91-1.29%35
Mar 9, 20262,246.002,246.002,146.002,170.002,107.10-4.32%39
Mar 6, 20262,236.002,268.002,236.002,268.002,202.261.70%22
Mar 5, 20262,230.002,230.002,230.002,230.002,165.36-0.98%-
Mar 4, 20262,236.002,252.002,164.002,252.002,186.72-1.05%76
Mar 3, 20262,246.002,280.002,220.002,276.002,210.032.89%82
Mar 2, 20262,194.002,234.002,158.002,212.002,147.886.04%204
Feb 27, 20262,086.002,086.002,086.002,086.002,025.532.05%-
Feb 26, 20262,044.002,044.002,044.002,044.001,984.750.59%2
Feb 25, 20262,072.002,072.002,016.002,032.001,973.10-2.78%43
Feb 24, 20262,090.002,090.002,090.002,090.002,029.420.10%-
Feb 23, 20262,130.002,130.002,076.002,088.002,027.48-1.88%6
Feb 20, 20262,100.002,128.002,084.002,128.002,066.321.24%6
Feb 19, 20262,096.002,102.002,096.002,102.002,041.070.77%5
Feb 18, 20262,062.002,090.002,062.002,086.002,025.534.82%8
Feb 17, 20261,990.001,990.001,990.001,990.001,932.32-1.58%69
Feb 16, 20262,048.002,048.002,000.002,022.001,963.39-1.17%20
Feb 13, 20262,046.002,046.002,046.002,046.001,986.691.39%2
Feb 12, 20262,018.002,018.002,018.002,018.001,959.51-1.08%9
Feb 11, 20262,022.002,040.002,022.002,040.001,980.87-0.10%3
Feb 10, 20262,042.002,042.002,042.002,042.001,982.81-7
Feb 9, 20262,020.002,042.002,018.002,042.001,982.810.20%19
Feb 6, 20262,060.002,060.002,038.002,038.001,978.93-1.26%8
Feb 5, 20261,978.002,064.001,978.002,064.002,004.170.10%83
Feb 4, 20262,062.002,062.002,062.002,062.002,002.23-0.39%1
Feb 3, 20262,106.002,106.002,070.002,070.002,010.00-1.15%18
Feb 2, 20262,050.002,094.002,050.002,094.002,033.300.67%3
Jan 30, 20262,042.002,080.002,042.002,080.002,019.710.19%5
Jan 29, 20262,060.002,086.002,052.002,076.002,015.822.27%6
Jan 28, 20262,022.002,036.002,022.002,030.001,971.160.69%7
Jan 27, 20262,006.002,016.001,989.002,016.001,957.562.08%5
Jan 26, 20261,975.001,975.001,975.001,975.001,917.752.23%1
Jan 23, 20261,921.001,932.001,921.001,932.001,876.00-2.91%13
Jan 22, 20262,004.002,004.001,982.001,990.001,932.320.66%10
Jan 21, 20261,977.001,977.001,977.001,977.001,919.69-0.65%-
Jan 20, 20262,036.002,036.001,990.001,990.001,932.320.40%12
Jan 19, 20261,958.001,982.001,956.001,982.001,924.55-1.00%38
Jan 16, 20261,988.002,002.001,988.002,002.001,943.97-0.40%2
Jan 15, 20262,092.002,092.001,955.002,010.001,951.74-1.66%33
Jan 14, 20262,038.002,044.002,036.002,044.001,984.75-2.76%7
Jan 13, 20262,152.002,152.002,102.002,102.002,041.07-3.13%8
Jan 12, 20262,004.002,170.002,004.002,170.002,107.107.11%40
Jan 9, 20262,016.002,030.002,006.002,026.001,967.27-0.20%9
Jan 8, 20262,030.002,030.002,030.002,030.001,971.16-2.40%3
Jan 7, 20262,082.002,088.002,072.002,080.002,019.71-0.10%18
Jan 6, 20262,050.002,082.002,050.002,082.002,021.652.56%43
Jan 5, 20261,993.002,030.001,980.002,030.001,971.162.73%20
Jan 2, 20261,960.001,976.001,960.001,976.001,918.721.23%6
Dec 30, 20251,952.001,952.001,952.001,952.001,895.42-0.20%-
Dec 29, 20251,952.001,956.001,944.001,956.001,899.300.82%27
Dec 23, 20251,947.001,947.001,940.001,940.001,883.770.10%2
Dec 22, 20251,951.001,951.001,938.001,938.001,881.821.20%1
Dec 19, 20251,922.001,922.001,915.001,915.001,859.49-0.21%7
Dec 18, 20251,916.001,928.001,916.001,919.001,863.38-0.05%22
Dec 17, 20251,929.001,931.001,920.001,920.001,864.35-1.74%6
Dec 16, 20251,961.001,961.001,954.001,954.001,897.36-0.05%1
Dec 15, 20251,948.001,970.001,948.001,955.001,898.330.15%9
Dec 12, 20251,981.001,981.001,952.001,952.001,895.420.15%43
Dec 11, 20251,950.001,981.001,949.001,949.001,892.513.29%68
Dec 10, 20251,829.001,887.001,829.001,887.001,832.303.23%80
Dec 9, 20251,830.001,830.001,811.001,828.001,775.011.39%20
Dec 8, 20251,783.001,803.001,783.001,803.001,750.741.12%8
Dec 5, 20251,783.001,783.001,783.001,783.001,731.320.51%-
Dec 4, 20251,774.001,774.001,774.001,774.001,722.581.31%6
Dec 3, 20251,802.001,802.001,751.001,751.001,700.25-2.01%13
Dec 2, 20251,775.001,790.001,771.001,787.001,735.201.42%11
Dec 1, 20251,737.001,762.001,737.001,762.001,710.931.97%8