Skip to main content
A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany flag Germany · Delayed Price · Currency is EUR
2,285.00
+20.00 (0.88%)
Mar 6, 2026, 1:50 PM CET

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,222.002,250.002,222.002,250.00--1.23%37
Mar 4, 20262,266.002,278.002,179.002,278.002,278.00-0.74%106
Mar 3, 20262,266.002,325.002,253.002,295.002,295.001.24%142
Mar 2, 20262,218.002,267.002,182.002,267.002,267.008.00%508
Feb 27, 20262,062.002,131.002,055.002,099.002,099.002.39%93
Feb 26, 20262,057.002,079.002,029.002,050.002,050.00-0.24%18
Feb 25, 20262,094.002,094.002,044.002,055.002,055.00-1.72%72
Feb 24, 20262,059.002,091.002,059.002,091.002,091.00-0.62%54
Feb 23, 20262,145.002,145.002,085.002,104.002,104.00-1.50%10
Feb 20, 20262,136.002,150.002,105.002,136.002,136.001.04%30
Feb 19, 20262,114.002,120.002,110.002,114.002,114.001.15%37
Feb 18, 20262,058.002,100.002,058.002,090.002,090.000.19%5
Feb 17, 20262,053.002,086.001,990.502,086.002,086.003.68%126
Feb 16, 20262,054.002,054.002,012.002,012.002,012.00-1.42%26
Feb 13, 20262,035.002,041.002,035.002,041.002,041.003.00%12
Feb 12, 20262,008.002,010.001,981.501,981.501,981.50-2.49%17
Feb 11, 20262,010.002,043.002,010.002,032.002,032.00-0.20%35
Feb 10, 20262,058.002,058.002,036.002,036.002,036.000.15%4
Feb 9, 20262,030.002,033.001,991.002,033.002,033.00-0.83%43
Feb 6, 20262,061.002,099.002,050.002,050.002,050.00-1.01%72
Feb 5, 20262,003.002,071.001,980.002,071.002,071.00-2.77%208
Feb 4, 20262,077.002,150.002,077.002,130.002,130.002.21%40
Feb 3, 20262,116.002,125.002,045.002,084.002,084.00-3.16%254
Feb 2, 20262,061.002,152.002,061.002,152.002,152.002.82%5
Jan 30, 20262,055.002,093.002,055.002,093.002,093.00-0.05%2
Jan 29, 20262,079.002,095.002,071.002,094.002,094.002.25%42
Jan 28, 20262,027.002,058.002,010.002,048.002,048.001.59%4
Jan 27, 20261,999.002,044.001,999.002,016.002,016.001.77%10
Jan 26, 20261,917.001,986.001,917.001,981.001,981.002.86%85
Jan 23, 20261,914.501,926.001,914.501,926.001,926.00-3.24%4
Jan 22, 20261,992.501,992.501,989.501,990.501,990.500.53%86
Jan 21, 20261,971.501,980.001,971.501,980.001,980.00-0.68%3
Jan 20, 20262,018.002,018.001,976.501,993.501,993.501.30%10
Jan 19, 20261,952.501,974.001,952.501,968.001,968.00-1.50%51
Jan 16, 20261,992.501,998.001,979.001,998.001,998.00-0.55%31
Jan 15, 20262,098.002,098.001,979.002,009.002,009.00-4.38%45
Jan 14, 20262,068.002,101.002,048.002,101.002,101.00-0.14%30
Jan 13, 20262,162.002,162.002,104.002,104.002,104.00-2.73%14
Jan 12, 20262,010.002,187.002,010.002,163.002,163.007.29%58
Jan 9, 20262,035.002,051.002,016.002,016.002,016.00-0.30%289
Jan 8, 20262,058.002,058.002,022.002,022.002,022.00-3.30%86
Jan 7, 20262,078.002,101.002,078.002,091.002,091.000.29%13
Jan 6, 20262,025.002,085.002,025.002,085.002,085.002.81%41
Jan 5, 20261,991.002,028.001,991.002,028.002,028.001.53%138
Jan 2, 20261,958.001,997.501,942.001,997.501,997.502.25%37
Dec 30, 20251,953.501,953.501,953.501,953.501,953.500.15%-
Dec 29, 20251,957.001,957.001,950.501,950.501,950.500.13%16
Dec 23, 20251,951.501,951.501,934.001,948.001,948.00-0.15%28
Dec 22, 20251,933.501,951.001,933.501,951.001,951.001.25%7
Dec 19, 20251,919.001,927.001,919.001,927.001,927.00-0.52%32
Dec 18, 20251,924.001,942.501,922.001,937.001,937.000.23%52
Dec 17, 20251,929.501,932.501,929.501,932.501,932.50-0.80%7
Dec 16, 20251,948.001,948.001,948.001,948.001,948.00-0.76%-
Dec 15, 20251,951.001,964.501,949.501,963.001,963.000.62%140
Dec 12, 20251,977.001,990.001,951.001,951.001,951.00-1.01%24
Dec 11, 20251,958.501,989.001,940.501,971.001,971.005.23%141
Dec 10, 20251,821.501,873.001,821.501,873.001,873.003.03%91
Dec 9, 20251,814.501,818.001,809.501,818.001,818.001.34%27
Dec 8, 20251,775.001,794.001,775.001,794.001,794.001.24%19
Dec 5, 20251,761.501,783.501,761.501,772.001,772.000.06%11
Dec 4, 20251,759.501,783.001,759.501,771.001,771.001.46%5
Dec 3, 20251,787.001,787.001,745.501,745.501,745.50-1.86%24
Dec 2, 20251,782.501,784.001,778.501,778.501,778.500.71%13
Dec 1, 20251,734.501,774.001,734.501,766.001,766.002.58%26
Nov 28, 20251,697.001,722.501,697.001,721.501,721.501.56%8
Nov 27, 20251,684.001,695.001,684.001,695.001,695.001.32%100
Nov 26, 20251,653.501,673.001,650.001,673.001,673.000.48%39
Nov 25, 20251,696.001,696.001,649.001,665.001,665.00-0.75%191
Nov 24, 20251,690.001,691.001,677.501,677.501,677.50-0.27%5
Nov 21, 20251,651.501,688.001,651.501,682.001,682.002.65%45
Nov 20, 20251,697.001,697.001,638.501,638.501,638.50-2.62%97
Nov 19, 20251,686.001,686.001,680.501,682.501,682.500.69%2
Nov 18, 20251,694.001,694.001,671.001,671.001,671.00-0.36%37
Nov 17, 20251,681.501,688.001,670.001,677.001,677.00-1.06%35
Nov 14, 20251,667.001,695.001,652.501,695.001,695.002.08%116
Nov 13, 20251,662.001,662.501,644.501,660.501,660.50-1.80%131
Nov 12, 20251,699.501,699.501,691.001,691.001,691.00-1.20%6
Nov 11, 20251,717.001,718.501,711.501,711.501,711.50-0.17%65
Nov 10, 20251,724.501,724.501,680.501,714.501,714.50-0.87%100
Nov 7, 20251,737.501,737.501,729.501,729.501,729.500.52%27
Nov 6, 20251,732.501,748.501,686.501,720.501,720.50-5.13%256
Nov 5, 20251,766.501,822.501,766.501,813.501,813.502.17%91
Nov 4, 20251,764.001,775.001,760.001,775.001,775.00-1.53%3
Nov 3, 20251,796.501,803.001,796.501,802.501,802.501.01%3
Oct 31, 20251,797.001,797.001,784.501,784.501,784.50-4.34%21
Oct 30, 20251,878.501,878.501,865.501,865.501,865.500.32%3
Oct 29, 20251,839.001,865.501,839.001,859.501,859.502.14%15
Oct 28, 20251,812.501,820.501,812.501,820.501,820.502.10%20
Oct 27, 20251,768.501,783.001,768.501,783.001,783.001.77%15
Oct 24, 20251,764.501,773.501,750.001,752.001,752.00-0.45%32
Oct 23, 20251,758.001,768.001,747.001,760.001,760.002.30%63
Oct 22, 20251,713.501,762.501,707.001,720.501,720.500.06%50
Oct 21, 20251,755.501,755.501,697.001,719.501,719.50-2.52%84
Oct 20, 20251,753.501,782.001,748.001,764.001,764.001.44%147
Oct 17, 20251,724.501,748.001,718.501,739.001,739.001.81%90
Oct 16, 20251,694.501,719.501,694.501,708.001,708.001.07%11
Oct 15, 20251,683.501,693.001,680.001,690.001,690.001.14%28
Oct 14, 20251,674.001,678.001,671.001,671.001,671.005.09%58
Oct 13, 20251,597.001,597.001,597.001,590.001,590.00-0.75%10
Oct 10, 20251,626.001,626.001,602.001,602.001,602.00-0.62%3