A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany
· Delayed Price · Currency is EUR 1,772.00
+1.00 (0.06%)
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 | 1,761.50 | 1,783.50 | 1,761.50 | 1,772.00 | 1,772.00 | 0.06% | 11 |
| Dec 4, 2025 | 1,759.50 | 1,783.00 | 1,759.50 | 1,771.00 | 1,771.00 | 1.46% | 5 |
| Dec 3, 2025 | 1,787.00 | 1,787.00 | 1,745.50 | 1,745.50 | 1,745.50 | -1.86% | 24 |
| Dec 2, 2025 | 1,782.50 | 1,784.00 | 1,778.50 | 1,778.50 | 1,778.50 | 0.71% | 13 |
| Dec 1, 2025 | 1,734.50 | 1,774.00 | 1,734.50 | 1,766.00 | 1,766.00 | 2.58% | 26 |
| Nov 28, 2025 | 1,697.00 | 1,722.50 | 1,697.00 | 1,721.50 | 1,721.50 | 1.56% | 8 |
| Nov 27, 2025 | 1,684.00 | 1,695.00 | 1,684.00 | 1,695.00 | 1,695.00 | 1.32% | 100 |
| Nov 26, 2025 | 1,653.50 | 1,673.00 | 1,650.00 | 1,673.00 | 1,673.00 | 0.48% | 39 |
| Nov 25, 2025 | 1,696.00 | 1,696.00 | 1,649.00 | 1,665.00 | 1,665.00 | -0.75% | 191 |
| Nov 24, 2025 | 1,690.00 | 1,691.00 | 1,677.50 | 1,677.50 | 1,677.50 | -0.27% | 5 |
| Nov 21, 2025 | 1,651.50 | 1,688.00 | 1,651.50 | 1,682.00 | 1,682.00 | 2.65% | 45 |
| Nov 20, 2025 | 1,697.00 | 1,697.00 | 1,638.50 | 1,638.50 | 1,638.50 | -2.62% | 97 |
| Nov 19, 2025 | 1,686.00 | 1,686.00 | 1,680.50 | 1,682.50 | 1,682.50 | 0.69% | 2 |
| Nov 18, 2025 | 1,694.00 | 1,694.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.36% | 37 |
| Nov 17, 2025 | 1,681.50 | 1,688.00 | 1,670.00 | 1,677.00 | 1,677.00 | -1.06% | 35 |
| Nov 14, 2025 | 1,667.00 | 1,695.00 | 1,652.50 | 1,695.00 | 1,695.00 | 2.08% | 116 |
| Nov 13, 2025 | 1,662.00 | 1,662.50 | 1,644.50 | 1,660.50 | 1,660.50 | -1.80% | 131 |
| Nov 12, 2025 | 1,699.50 | 1,699.50 | 1,691.00 | 1,691.00 | 1,691.00 | -1.20% | 6 |
| Nov 11, 2025 | 1,717.00 | 1,718.50 | 1,711.50 | 1,711.50 | 1,711.50 | -0.17% | 65 |
| Nov 10, 2025 | 1,724.50 | 1,724.50 | 1,680.50 | 1,714.50 | 1,714.50 | -0.87% | 100 |
| Nov 7, 2025 | 1,737.50 | 1,737.50 | 1,729.50 | 1,729.50 | 1,729.50 | 0.52% | 27 |
| Nov 6, 2025 | 1,732.50 | 1,748.50 | 1,686.50 | 1,720.50 | 1,720.50 | -5.13% | 256 |
| Nov 5, 2025 | 1,766.50 | 1,822.50 | 1,766.50 | 1,813.50 | 1,813.50 | 2.17% | 91 |
| Nov 4, 2025 | 1,764.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | -1.53% | 3 |
| Nov 3, 2025 | 1,796.50 | 1,803.00 | 1,796.50 | 1,802.50 | 1,802.50 | 1.01% | 3 |
| Oct 31, 2025 | 1,797.00 | 1,797.00 | 1,784.50 | 1,784.50 | 1,784.50 | -4.34% | 21 |
| Oct 30, 2025 | 1,878.50 | 1,878.50 | 1,865.50 | 1,865.50 | 1,865.50 | 0.32% | 3 |
| Oct 29, 2025 | 1,839.00 | 1,865.50 | 1,839.00 | 1,859.50 | 1,859.50 | 2.14% | 15 |
| Oct 28, 2025 | 1,812.50 | 1,820.50 | 1,812.50 | 1,820.50 | 1,820.50 | 2.10% | 20 |
| Oct 27, 2025 | 1,768.50 | 1,783.00 | 1,768.50 | 1,783.00 | 1,783.00 | 1.77% | 15 |
| Oct 24, 2025 | 1,764.50 | 1,773.50 | 1,750.00 | 1,752.00 | 1,752.00 | -0.45% | 32 |
| Oct 23, 2025 | 1,758.00 | 1,768.00 | 1,747.00 | 1,760.00 | 1,760.00 | 2.30% | 63 |
| Oct 22, 2025 | 1,713.50 | 1,762.50 | 1,707.00 | 1,720.50 | 1,720.50 | 0.06% | 50 |
| Oct 21, 2025 | 1,755.50 | 1,755.50 | 1,697.00 | 1,719.50 | 1,719.50 | -2.52% | 84 |
| Oct 20, 2025 | 1,753.50 | 1,782.00 | 1,748.00 | 1,764.00 | 1,764.00 | 1.44% | 147 |
| Oct 17, 2025 | 1,724.50 | 1,748.00 | 1,718.50 | 1,739.00 | 1,739.00 | 1.81% | 90 |
| Oct 16, 2025 | 1,694.50 | 1,719.50 | 1,694.50 | 1,708.00 | 1,708.00 | 1.07% | 11 |
| Oct 15, 2025 | 1,683.50 | 1,693.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1.14% | 28 |
| Oct 14, 2025 | 1,674.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | 5.09% | 58 |
| Oct 13, 2025 | 1,597.00 | 1,597.00 | 1,597.00 | 1,590.00 | 1,590.00 | -0.75% | 10 |
| Oct 10, 2025 | 1,626.00 | 1,626.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.62% | 3 |
| Oct 9, 2025 | 1,645.00 | 1,647.50 | 1,606.00 | 1,612.00 | 1,612.00 | -3.90% | 166 |
| Oct 8, 2025 | 1,688.50 | 1,696.00 | 1,677.50 | 1,677.50 | 1,677.50 | -0.56% | 13 |
| Oct 7, 2025 | 1,702.50 | 1,706.00 | 1,682.00 | 1,687.00 | 1,687.00 | 0.03% | 150 |
| Oct 6, 2025 | 1,680.50 | 1,686.50 | 1,674.50 | 1,686.50 | 1,686.50 | -1.06% | 17 |
| Oct 3, 2025 | 1,706.00 | 1,706.00 | 1,704.50 | 1,704.50 | 1,704.50 | 0.80% | 2 |
| Oct 2, 2025 | 1,711.50 | 1,711.50 | 1,691.00 | 1,691.00 | 1,691.00 | -0.68% | 3 |
| Oct 1, 2025 | 1,665.50 | 1,702.50 | 1,660.50 | 1,702.50 | 1,702.50 | 1.19% | 22 |
| Sep 30, 2025 | 1,671.50 | 1,712.50 | 1,666.00 | 1,682.50 | 1,682.50 | -1.06% | 26 |
| Sep 29, 2025 | 1,699.00 | 1,720.50 | 1,699.00 | 1,700.50 | 1,700.50 | -0.85% | 44 |
| Sep 26, 2025 | 1,700.00 | 1,724.00 | 1,694.50 | 1,715.00 | 1,715.00 | -0.78% | 31 |
| Sep 25, 2025 | 1,759.50 | 1,759.50 | 1,728.50 | 1,728.50 | 1,728.50 | -1.48% | 46 |
| Sep 24, 2025 | 1,765.50 | 1,765.50 | 1,737.00 | 1,754.50 | 1,754.50 | -0.34% | 35 |
| Sep 23, 2025 | 1,718.00 | 1,760.50 | 1,718.00 | 1,760.50 | 1,760.50 | 1.76% | 2 |
| Sep 22, 2025 | 1,730.00 | 1,762.50 | 1,729.00 | 1,730.00 | 1,730.00 | -1.09% | 24 |
| Sep 19, 2025 | 1,783.50 | 1,783.50 | 1,733.00 | 1,749.00 | 1,749.00 | -10.63% | 224 |
| Sep 17, 2025 | 1,879.00 | 1,957.00 | 1,877.00 | 1,957.00 | 1,957.00 | 4.62% | 23 |
| Sep 16, 2025 | 1,864.00 | 1,873.00 | 1,864.00 | 1,870.50 | 1,870.50 | 3.03% | 34 |
| Sep 15, 2025 | 1,795.00 | 1,815.50 | 1,795.00 | 1,815.50 | 1,815.50 | 1.25% | 54 |
| Sep 12, 2025 | 1,771.50 | 1,793.00 | 1,771.50 | 1,793.00 | 1,793.00 | 0.53% | 1 |
| Sep 11, 2025 | 1,750.00 | 1,783.50 | 1,750.00 | 1,783.50 | 1,783.50 | 1.13% | 4 |
| Sep 10, 2025 | 1,775.50 | 1,775.50 | 1,763.50 | 1,763.50 | 1,763.50 | -0.08% | 1 |
| Sep 9, 2025 | 1,818.50 | 1,818.50 | 1,761.50 | 1,765.00 | 1,765.00 | -2.57% | 18 |
| Sep 8, 2025 | 1,825.50 | 1,825.50 | 1,811.50 | 1,811.50 | 1,811.50 | -0.08% | 3 |
| Sep 5, 2025 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.08% | - |
| Sep 4, 2025 | 1,796.00 | 1,811.50 | 1,796.00 | 1,811.50 | 1,811.50 | 1.83% | 16 |
| Sep 3, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.74% | - |
| Sep 2, 2025 | 1,796.00 | 1,810.50 | 1,796.00 | 1,810.50 | 1,810.50 | 0.95% | 43 |
| Sep 1, 2025 | 1,774.00 | 1,793.50 | 1,774.00 | 1,793.50 | 1,793.50 | 1.99% | 6 |
| Aug 29, 2025 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | -2.28% | 1 |
| Aug 28, 2025 | 1,822.00 | 1,822.00 | 1,799.50 | 1,799.50 | 1,799.50 | -0.72% | 21 |
| Aug 27, 2025 | 1,825.00 | 1,839.50 | 1,807.00 | 1,812.50 | 1,812.50 | -0.93% | 10 |
| Aug 26, 2025 | 1,803.00 | 1,829.50 | 1,795.50 | 1,829.50 | 1,829.50 | 1.25% | 71 |
| Aug 25, 2025 | 1,851.00 | 1,851.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.74% | 23 |
| Aug 22, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.30% | - |
| Aug 21, 2025 | 1,833.50 | 1,852.50 | 1,827.50 | 1,852.50 | 1,852.50 | 1.06% | 69 |
| Aug 20, 2025 | 1,857.50 | 1,857.50 | 1,831.50 | 1,833.00 | 1,833.00 | 0.38% | 15 |
| Aug 19, 2025 | 1,836.50 | 1,836.50 | 1,826.00 | 1,826.00 | 1,826.00 | - | 3 |
| Aug 18, 2025 | 1,855.00 | 1,867.50 | 1,824.00 | 1,826.00 | 1,826.00 | -3.77% | 15 |
| Aug 15, 2025 | 1,902.00 | 1,902.00 | 1,891.00 | 1,897.50 | 1,897.50 | -0.76% | 12 |
| Aug 14, 2025 | 1,948.00 | 1,948.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.47% | 16 |
| Aug 13, 2025 | 1,949.00 | 1,974.50 | 1,949.00 | 1,960.50 | 1,960.50 | 0.75% | 66 |
| Aug 12, 2025 | 1,920.00 | 1,980.00 | 1,920.00 | 1,946.00 | 1,946.00 | 3.37% | 61 |
| Aug 11, 2025 | 1,851.50 | 1,882.50 | 1,850.00 | 1,882.50 | 1,882.50 | 0.61% | 52 |
| Aug 8, 2025 | 1,879.50 | 1,879.50 | 1,847.00 | 1,871.00 | 1,871.00 | 1.11% | 18 |
| Aug 7, 2025 | 1,802.50 | 1,890.00 | 1,801.50 | 1,850.50 | 1,850.50 | 5.44% | 223 |
| Aug 6, 2025 | 1,773.00 | 1,783.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 182 |
| Aug 5, 2025 | 1,721.50 | 1,757.50 | 1,721.50 | 1,755.00 | 1,755.00 | 1.65% | 9 |
| Aug 4, 2025 | 1,723.50 | 1,726.50 | 1,712.50 | 1,726.50 | 1,726.50 | 2.07% | 53 |
| Aug 1, 2025 | 1,732.00 | 1,733.50 | 1,662.50 | 1,691.50 | 1,691.50 | -3.32% | 41 |
| Jul 31, 2025 | 1,754.50 | 1,754.50 | 1,749.50 | 1,749.50 | 1,749.50 | 1.39% | 8 |
| Jul 30, 2025 | 1,748.00 | 1,763.50 | 1,725.50 | 1,725.50 | 1,725.50 | - | 10 |
| Jul 29, 2025 | 1,812.50 | 1,812.50 | 1,725.50 | 1,725.50 | 1,725.50 | -4.72% | 12 |
| Jul 28, 2025 | 1,872.00 | 1,872.00 | 1,807.00 | 1,811.00 | 1,811.00 | -2.92% | 19 |
| Jul 25, 2025 | 1,841.00 | 1,865.50 | 1,841.00 | 1,865.50 | 1,865.50 | 3.32% | 28 |
| Jul 24, 2025 | 1,838.00 | 1,850.00 | 1,805.50 | 1,805.50 | 1,805.50 | 0.17% | 208 |
| Jul 23, 2025 | 1,781.00 | 1,815.00 | 1,781.00 | 1,802.50 | 1,802.50 | 3.44% | 226 |
| Jul 22, 2025 | 1,726.00 | 1,746.00 | 1,726.00 | 1,742.50 | 1,742.50 | 0.35% | 55 |
| Jul 21, 2025 | 1,735.00 | 1,741.00 | 1,735.00 | 1,736.50 | 1,736.50 | -0.06% | 12 |
| Jul 18, 2025 | 1,736.00 | 1,737.50 | 1,736.00 | 1,737.50 | 1,737.50 | 0.29% | 5 |