A.P. Møller - Mærsk A/S (FRA:DP4A)
Germany
· Delayed Price · Currency is EUR 1,762.00
-33.00 (-1.84%)
Last updated: Dec 4, 2025, 9:11 AM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | -1.84% | - |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1.76% | - |
| Dec 2, 2025 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1.79% | - |
| Dec 1, 2025 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 1,733.00 | 2.00% | - |
| Nov 28, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.01% | - |
| Nov 27, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.24% | - |
| Nov 26, 2025 | 1,670.00 | 1,686.00 | 1,670.00 | 1,686.00 | 1,686.00 | 1.20% | 1 |
| Nov 25, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.94% | - |
| Nov 24, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3.35% | - |
| Nov 21, 2025 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.08% | - |
| Nov 20, 2025 | 1,686.00 | 1,686.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.36% | 4 |
| Nov 19, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.49% | - |
| Nov 18, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.14% | - |
| Nov 17, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1.57% | - |
| Nov 14, 2025 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.36% | - |
| Nov 13, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.99% | - |
| Nov 12, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.23% | - |
| Nov 11, 2025 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | -1.77% | - |
| Nov 10, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.92% | - |
| Nov 7, 2025 | 1,722.00 | 1,734.00 | 1,722.00 | 1,734.00 | 1,734.00 | -4.04% | 1 |
| Nov 6, 2025 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 3.67% | - |
| Nov 5, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.63% | - |
| Nov 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.62% | - |
| Nov 3, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.17% | - |
| Oct 31, 2025 | 1,767.00 | 1,782.00 | 1,767.00 | 1,782.00 | 1,782.00 | -2.30% | 1 |
| Oct 30, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.46% | - |
| Oct 29, 2025 | 1,820.00 | 1,851.00 | 1,820.00 | 1,851.00 | 1,851.00 | 2.95% | 1 |
| Oct 28, 2025 | 1,770.00 | 1,798.00 | 1,770.00 | 1,798.00 | 1,798.00 | 2.74% | 2 |
| Oct 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.28% | - |
| Oct 24, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 2.03% | - |
| Oct 23, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.76% | - |
| Oct 22, 2025 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.96% | - |
| Oct 21, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1.03% | - |
| Oct 20, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 3.75% | - |
| Oct 17, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.30% | 3 |
| Oct 16, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.18% | - |
| Oct 15, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3.19% | - |
| Oct 14, 2025 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.99% | - |
| Oct 13, 2025 | 1,603.00 | 1,612.00 | 1,603.00 | 1,612.00 | 1,612.00 | -1.53% | 3 |
| Oct 10, 2025 | 1,622.00 | 1,637.00 | 1,622.00 | 1,637.00 | 1,637.00 | 1.30% | 1 |
| Oct 9, 2025 | 1,653.00 | 1,653.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.60% | 31 |
| Oct 8, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.12% | - |
| Oct 7, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.70% | 10 |
| Oct 6, 2025 | 1,695.00 | 1,708.00 | 1,695.00 | 1,708.00 | 1,708.00 | 1.67% | 3 |
| Oct 3, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.18% | - |
| Oct 2, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.24% | - |
| Oct 1, 2025 | 1,674.00 | 1,674.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.22% | 4 |
| Sep 30, 2025 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.18% | - |
| Sep 29, 2025 | 1,714.00 | 1,715.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.18% | 7 |
| Sep 26, 2025 | 1,721.00 | 1,721.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.50% | 2 |
| Sep 25, 2025 | 1,747.00 | 1,747.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.52% | 1 |
| Sep 24, 2025 | 1,744.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1.52% | 1 |
| Sep 23, 2025 | 1,721.00 | 1,721.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.12% | 2 |
| Sep 22, 2025 | 1,755.00 | 1,755.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.11% | 3 |
| Sep 19, 2025 | 1,827.00 | 1,827.00 | 1,753.00 | 1,753.00 | 1,753.00 | -4.26% | 1 |
| Sep 18, 2025 | 1,838.00 | 1,838.00 | 1,831.00 | 1,831.00 | 1,831.00 | -1.56% | 35 |
| Sep 17, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 3.33% | - |
| Sep 16, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.18% | - |
| Sep 15, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1.02% | - |
| Sep 12, 2025 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.51% | - |
| Sep 11, 2025 | 1,741.00 | 1,770.00 | 1,741.00 | 1,770.00 | 1,770.00 | 0.17% | 1 |
| Sep 10, 2025 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.17% | - |
| Sep 9, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.43% | - |
| Sep 8, 2025 | 1,797.00 | 1,814.00 | 1,797.00 | 1,814.00 | 1,814.00 | 0.83% | 1 |
| Sep 5, 2025 | 1,793.00 | 1,799.00 | 1,793.00 | 1,799.00 | 1,799.00 | 2.22% | 1 |
| Sep 4, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.18% | - |
| Sep 3, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.50% | - |
| Sep 2, 2025 | 1,776.00 | 1,790.00 | 1,776.00 | 1,790.00 | 1,790.00 | 2.46% | 3 |
| Sep 1, 2025 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.29% | - |
| Aug 29, 2025 | 1,739.00 | 1,742.00 | 1,739.00 | 1,742.00 | 1,742.00 | -2.63% | 7 |
| Aug 28, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.56% | - |
| Aug 27, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1.24% | - |
| Aug 26, 2025 | 1,774.00 | 1,777.00 | 1,774.00 | 1,777.00 | 1,777.00 | -3.06% | 1 |
| Aug 25, 2025 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.60% | - |
| Aug 22, 2025 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1.00% | - |
| Aug 21, 2025 | 1,809.00 | 1,814.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.50% | 9 |
| Aug 20, 2025 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.52% | - |
| Aug 19, 2025 | 1,800.00 | 1,841.00 | 1,800.00 | 1,841.00 | 1,841.00 | -0.49% | 1 |
| Aug 18, 2025 | 1,875.00 | 1,875.00 | 1,810.00 | 1,850.00 | 1,850.00 | -1.33% | 13 |
| Aug 15, 2025 | 1,883.00 | 1,883.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.09% | 4 |
| Aug 14, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | - |
| Aug 13, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1.32% | 2 |
| Aug 12, 2025 | 1,836.00 | 1,900.00 | 1,836.00 | 1,900.00 | 1,900.00 | 3.54% | 5 |
| Aug 11, 2025 | 1,836.00 | 1,836.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.05% | 60 |
| Aug 8, 2025 | 1,846.00 | 1,846.00 | 1,836.00 | 1,836.00 | 1,836.00 | 2.17% | 4 |
| Aug 7, 2025 | 1,732.00 | 1,801.00 | 1,732.00 | 1,797.00 | 1,797.00 | 2.22% | 31 |
| Aug 6, 2025 | 1,742.00 | 1,758.00 | 1,742.00 | 1,758.00 | 1,758.00 | 2.39% | 1 |
| Aug 5, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1.72% | - |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.84% | - |
| Aug 1, 2025 | 1,721.00 | 1,721.00 | 1,674.00 | 1,674.00 | 1,674.00 | -3.24% | 3 |
| Jul 31, 2025 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.26% | 3 |
| Jul 30, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.18% | - |
| Jul 29, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.89% | - |
| Jul 28, 2025 | 1,824.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1.46% | 4 |
| Jul 25, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.11% | - |
| Jul 24, 2025 | 1,783.00 | 1,801.00 | 1,783.00 | 1,801.00 | 1,801.00 | 1.35% | 5 |
| Jul 23, 2025 | 1,735.00 | 1,777.00 | 1,735.00 | 1,777.00 | 1,777.00 | 2.95% | 2 |
| Jul 22, 2025 | 1,710.00 | 1,726.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.70% | 9 |
| Jul 21, 2025 | 1,710.00 | 1,714.00 | 1,710.00 | 1,714.00 | 1,714.00 | 0.06% | 2 |
| Jul 18, 2025 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.47% | - |