Skip to main content
A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany flag Germany · Delayed Price · Currency is EUR
2,002.00
+27.50 (1.39%)
Apr 28, 2026, 5:35 PM CET

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,990.502,002.001,990.502,002.002,002.001.39%4
Apr 27, 20261,941.501,974.501,941.501,974.501,974.500.43%5
Apr 24, 20261,965.501,966.001,965.501,966.001,966.00-0.46%5
Apr 23, 20262,018.002,020.001,975.001,975.001,975.00-1.64%8
Apr 22, 20262,022.002,022.002,008.002,008.002,008.00-0.20%4
Apr 21, 20261,977.002,012.001,977.002,012.002,012.000.20%8
Apr 20, 20262,067.002,067.001,986.502,008.002,008.00-1.62%44
Apr 17, 20262,065.002,070.002,030.002,041.002,041.00-2.95%40
Apr 16, 20262,106.002,106.002,091.002,103.002,103.00-0.57%35
Apr 15, 20262,105.002,115.002,103.002,115.002,115.001.05%16
Apr 14, 20262,100.002,110.002,075.002,093.002,093.00-1.83%15
Apr 13, 20262,139.002,139.002,132.002,132.002,132.000.80%15
Apr 10, 20262,110.002,115.002,110.002,115.002,115.00-3.20%5
Apr 9, 20262,146.002,185.002,145.002,185.002,185.002.44%28
Apr 8, 20262,079.002,133.002,073.002,133.002,133.000.23%119
Apr 7, 20262,135.002,152.002,128.002,128.002,128.00-0.14%63
Apr 2, 20262,099.002,131.002,081.002,131.002,131.00-0.65%6
Apr 1, 20262,132.002,145.002,090.002,145.002,145.00-0.19%44
Mar 31, 20262,181.002,193.002,149.002,149.002,149.000.56%29
Mar 30, 20262,137.002,137.002,137.002,137.002,137.00-0.70%14
Mar 27, 20262,186.002,186.002,152.002,152.002,152.00-1.65%76
Mar 26, 20262,188.002,188.002,188.002,188.002,188.00-2.02%8
Mar 25, 20262,231.002,233.002,231.002,233.002,168.77-1.54%20
Mar 24, 20262,230.002,268.002,218.002,268.002,202.760.80%23
Mar 23, 20262,285.002,285.002,172.002,250.002,185.28-2.77%54
Mar 20, 20262,382.002,382.002,302.002,314.002,247.44-5.55%22
Mar 19, 20262,499.002,520.002,450.002,450.002,379.52-1.17%46
Mar 18, 20262,400.002,479.002,400.002,479.002,407.693.12%9
Mar 17, 20262,351.002,404.002,351.002,404.002,334.853.80%30
Mar 16, 20262,253.002,350.002,253.002,316.002,249.383.07%23
Mar 13, 20262,185.002,248.002,185.002,247.002,182.363.12%19
Mar 12, 20262,200.002,207.002,158.002,179.002,116.32-0.91%26
Mar 11, 20262,183.002,199.002,183.002,199.002,135.741.10%26
Mar 10, 20262,155.002,188.002,155.002,175.002,112.44-1.63%46
Mar 9, 20262,281.002,281.002,178.002,211.002,147.40-3.83%75
Mar 6, 20262,258.002,299.002,258.002,299.002,232.871.50%61
Mar 5, 20262,222.002,265.002,222.002,265.002,199.85-0.57%46
Mar 4, 20262,266.002,278.002,179.002,278.002,212.47-0.74%106
Mar 3, 20262,266.002,325.002,253.002,295.002,228.981.24%142
Mar 2, 20262,218.002,267.002,182.002,267.002,201.798.00%508
Feb 27, 20262,062.002,131.002,055.002,099.002,038.622.39%93
Feb 26, 20262,057.002,079.002,029.002,050.001,991.03-0.24%18
Feb 25, 20262,094.002,094.002,044.002,055.001,995.89-1.72%72
Feb 24, 20262,059.002,091.002,059.002,091.002,030.85-0.62%54
Feb 23, 20262,145.002,145.002,085.002,104.002,043.48-1.50%10
Feb 20, 20262,136.002,150.002,105.002,136.002,074.561.04%30
Feb 19, 20262,114.002,120.002,110.002,114.002,053.191.15%37
Feb 18, 20262,058.002,100.002,058.002,090.002,029.880.19%5
Feb 17, 20262,053.002,086.001,990.502,086.002,026.003.68%126
Feb 16, 20262,054.002,054.002,012.002,012.001,954.12-1.42%26
Feb 13, 20262,035.002,041.002,035.002,041.001,982.293.00%12
Feb 12, 20262,008.002,010.001,981.501,981.501,924.50-2.49%17
Feb 11, 20262,010.002,043.002,010.002,032.001,973.55-0.20%35
Feb 10, 20262,058.002,058.002,036.002,036.001,977.430.15%4
Feb 9, 20262,030.002,033.001,991.002,033.001,974.52-0.83%43
Feb 6, 20262,061.002,099.002,050.002,050.001,991.03-1.01%72
Feb 5, 20262,003.002,071.001,980.002,071.002,011.43-2.77%208
Feb 4, 20262,077.002,150.002,077.002,130.002,068.732.21%40
Feb 3, 20262,116.002,125.002,045.002,084.002,024.05-3.16%254
Feb 2, 20262,061.002,152.002,061.002,152.002,090.102.82%5
Jan 30, 20262,055.002,093.002,055.002,093.002,032.79-0.05%2
Jan 29, 20262,079.002,095.002,071.002,094.002,033.772.25%42
Jan 28, 20262,027.002,058.002,010.002,048.001,989.091.59%4
Jan 27, 20261,999.002,044.001,999.002,016.001,958.011.77%10
Jan 26, 20261,917.001,986.001,917.001,981.001,924.022.86%85
Jan 23, 20261,914.501,926.001,914.501,926.001,870.60-3.24%4
Jan 22, 20261,992.501,992.501,989.501,990.501,933.240.53%86
Jan 21, 20261,971.501,980.001,971.501,980.001,923.04-0.68%3
Jan 20, 20262,018.002,018.001,976.501,993.501,936.161.30%10
Jan 19, 20261,952.501,974.001,952.501,968.001,911.39-1.50%51
Jan 16, 20261,992.501,998.001,979.001,998.001,940.53-0.55%31
Jan 15, 20262,098.002,098.001,979.002,009.001,951.21-4.38%45
Jan 14, 20262,068.002,101.002,048.002,101.002,040.56-0.14%30
Jan 13, 20262,162.002,162.002,104.002,104.002,043.48-2.73%14
Jan 12, 20262,010.002,187.002,010.002,163.002,100.787.29%58
Jan 9, 20262,035.002,051.002,016.002,016.001,958.01-0.30%289
Jan 8, 20262,058.002,058.002,022.002,022.001,963.84-3.30%86
Jan 7, 20262,078.002,101.002,078.002,091.002,030.850.29%13
Jan 6, 20262,025.002,085.002,025.002,085.002,025.022.81%41
Jan 5, 20261,991.002,028.001,991.002,028.001,969.661.53%138
Jan 2, 20261,958.001,997.501,942.001,997.501,940.042.25%37
Dec 30, 20251,953.501,953.501,953.501,953.501,897.310.15%-
Dec 29, 20251,957.001,957.001,950.501,950.501,894.390.13%16
Dec 23, 20251,951.501,951.501,934.001,948.001,891.96-0.15%28
Dec 22, 20251,933.501,951.001,933.501,951.001,894.881.25%7
Dec 19, 20251,919.001,927.001,919.001,927.001,871.57-0.52%32
Dec 18, 20251,924.001,942.501,922.001,937.001,881.280.23%52
Dec 17, 20251,929.501,932.501,929.501,932.501,876.91-0.80%7
Dec 16, 20251,948.001,948.001,948.001,948.001,891.96-0.76%-
Dec 15, 20251,951.001,964.501,949.501,963.001,906.530.62%140
Dec 12, 20251,977.001,990.001,951.001,951.001,894.88-1.01%69
Dec 11, 20251,958.501,989.001,940.501,971.001,914.305.23%141
Dec 10, 20251,821.501,873.001,821.501,873.001,819.123.03%91
Dec 9, 20251,814.501,818.001,809.501,818.001,765.701.34%27
Dec 8, 20251,775.001,794.001,775.001,794.001,742.391.24%19
Dec 5, 20251,761.501,783.501,761.501,772.001,721.030.06%11
Dec 4, 20251,759.501,783.001,759.501,771.001,720.061.46%5
Dec 3, 20251,787.001,787.001,745.501,745.501,695.29-1.86%24
Dec 2, 20251,782.501,784.001,778.501,778.501,727.340.71%13
Dec 1, 20251,734.501,774.001,734.501,766.001,715.202.58%26