A.P. Møller - Mærsk A/S (FRA:DP4B)
Germany
· Delayed Price · Currency is EUR 1,761.50
-38.50 (-2.14%)
At close: Dec 4, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,771.00 | 1,782.00 | 1,771.00 | 1,782.00 | 1,782.00 | 1.16% | 10 |
| Dec 4, 2025 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | -2.14% | - |
| Dec 3, 2025 | 1,769.00 | 1,800.00 | 1,769.00 | 1,800.00 | 1,800.00 | 1.21% | 2 |
| Dec 2, 2025 | 1,771.50 | 1,778.50 | 1,771.50 | 1,778.50 | 1,778.50 | 3.85% | 1 |
| Dec 1, 2025 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1.27% | - |
| Nov 28, 2025 | 1,692.00 | 1,692.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.32% | 2 |
| Nov 27, 2025 | 1,666.50 | 1,696.50 | 1,666.50 | 1,696.50 | 1,696.50 | 1.47% | 10 |
| Nov 26, 2025 | 1,673.50 | 1,673.50 | 1,672.00 | 1,672.00 | 1,672.00 | -0.48% | 2 |
| Nov 25, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | - |
| Nov 24, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.36% | - |
| Nov 21, 2025 | 1,626.50 | 1,684.00 | 1,625.00 | 1,684.00 | 1,684.00 | -1.09% | 308 |
| Nov 20, 2025 | 1,702.00 | 1,702.50 | 1,701.50 | 1,702.50 | 1,702.50 | 1.89% | 8 |
| Nov 19, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.42% | - |
| Nov 18, 2025 | 1,652.00 | 1,678.00 | 1,652.00 | 1,678.00 | 1,678.00 | 0.15% | 5 |
| Nov 17, 2025 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 0.93% | - |
| Nov 14, 2025 | 1,659.00 | 1,660.00 | 1,657.00 | 1,660.00 | 1,660.00 | -2.24% | 26 |
| Nov 13, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.15% | - |
| Nov 12, 2025 | 1,706.00 | 1,709.00 | 1,695.50 | 1,695.50 | 1,695.50 | -0.50% | 5 |
| Nov 11, 2025 | 1,712.00 | 1,712.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1.28% | 1 |
| Nov 10, 2025 | 1,748.50 | 1,748.50 | 1,682.50 | 1,682.50 | 1,682.50 | -2.32% | 1 |
| Nov 7, 2025 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 1.17% | - |
| Nov 6, 2025 | 1,837.50 | 1,837.50 | 1,689.50 | 1,702.50 | 1,702.50 | -5.73% | 27 |
| Nov 5, 2025 | 1,753.50 | 1,806.00 | 1,753.50 | 1,806.00 | 1,806.00 | 0.73% | 1 |
| Nov 4, 2025 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.06% | - |
| Nov 3, 2025 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.50% | - |
| Oct 31, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.45% | - |
| Oct 30, 2025 | 1,858.50 | 1,858.50 | 1,791.00 | 1,791.00 | 1,791.00 | -1.54% | 9 |
| Oct 29, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.93% | - |
| Oct 28, 2025 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | -0.58% | - |
| Oct 27, 2025 | 1,757.50 | 1,795.00 | 1,757.50 | 1,795.00 | 1,795.00 | 2.54% | 51 |
| Oct 24, 2025 | 1,761.00 | 1,761.00 | 1,750.50 | 1,750.50 | 1,750.50 | -0.40% | 5 |
| Oct 23, 2025 | 1,721.00 | 1,757.50 | 1,721.00 | 1,757.50 | 1,757.50 | 2.84% | 35 |
| Oct 22, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.16% | - |
| Oct 21, 2025 | 1,765.00 | 1,765.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.95% | 45 |
| Oct 20, 2025 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 3.22% | - |
| Oct 17, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.17% | - |
| Oct 16, 2025 | 1,689.00 | 1,711.00 | 1,689.00 | 1,711.00 | 1,711.00 | 1.85% | 8 |
| Oct 15, 2025 | 1,686.50 | 1,686.50 | 1,676.00 | 1,680.00 | 1,680.00 | 2.44% | 5 |
| Oct 14, 2025 | 1,631.50 | 1,640.50 | 1,631.50 | 1,640.00 | 1,640.00 | 0.61% | 6 |
| Oct 13, 2025 | 1,626.50 | 1,630.00 | 1,619.50 | 1,630.00 | 1,630.00 | 0.49% | 15 |
| Oct 10, 2025 | 1,626.50 | 1,626.50 | 1,621.50 | 1,622.00 | 1,622.00 | 0.75% | 26 |
| Oct 9, 2025 | 1,663.00 | 1,663.00 | 1,610.00 | 1,610.00 | 1,610.00 | -4.48% | 7 |
| Oct 8, 2025 | 1,685.50 | 1,685.50 | 1,685.50 | 1,685.50 | 1,685.50 | -1.03% | - |
| Oct 7, 2025 | 1,691.50 | 1,703.00 | 1,691.50 | 1,703.00 | 1,703.00 | 0.35% | 3 |
| Oct 6, 2025 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.15% | - |
| Oct 3, 2025 | 1,693.50 | 1,694.50 | 1,693.50 | 1,694.50 | 1,694.50 | -0.62% | 20 |
| Oct 2, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.12% | - |
| Oct 1, 2025 | 1,686.00 | 1,703.00 | 1,686.00 | 1,703.00 | 1,703.00 | 2.22% | 1 |
| Sep 30, 2025 | 1,713.00 | 1,713.00 | 1,666.00 | 1,666.00 | 1,666.00 | -2.20% | 5 |
| Sep 29, 2025 | 1,721.50 | 1,721.50 | 1,698.50 | 1,703.50 | 1,703.50 | -0.70% | 7 |
| Sep 26, 2025 | 1,734.50 | 1,734.50 | 1,715.50 | 1,715.50 | 1,715.50 | -2.11% | 1 |
| Sep 25, 2025 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | - | - |
| Sep 24, 2025 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 0.92% | - |
| Sep 23, 2025 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 0.67% | - |
| Sep 22, 2025 | 1,741.50 | 1,741.50 | 1,725.00 | 1,725.00 | 1,725.00 | -1.37% | 12 |
| Sep 19, 2025 | 1,848.00 | 1,848.00 | 1,749.00 | 1,749.00 | 1,749.00 | -5.74% | 101 |
| Sep 18, 2025 | 1,868.00 | 1,868.00 | 1,855.50 | 1,855.50 | 1,855.50 | -1.09% | 3 |
| Sep 17, 2025 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.62% | - |
| Sep 16, 2025 | 1,817.50 | 1,864.50 | 1,817.50 | 1,864.50 | 1,864.50 | 3.53% | 20 |
| Sep 15, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1.12% | - |
| Sep 12, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1.11% | - |
| Sep 11, 2025 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | -0.62% | - |
| Sep 10, 2025 | 1,772.50 | 1,772.50 | 1,772.50 | 1,772.50 | 1,772.50 | -1.75% | - |
| Sep 9, 2025 | 1,797.50 | 1,804.00 | 1,797.50 | 1,804.00 | 1,804.00 | - | 1 |
| Sep 8, 2025 | 1,817.00 | 1,817.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.58% | 11 |
| Sep 5, 2025 | 1,814.50 | 1,814.50 | 1,814.50 | 1,814.50 | 1,814.50 | 1.71% | - |
| Sep 4, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.22% | - |
| Sep 3, 2025 | 1,803.50 | 1,806.00 | 1,803.50 | 1,806.00 | 1,806.00 | 0.36% | 4 |
| Sep 2, 2025 | 1,787.50 | 1,799.50 | 1,787.50 | 1,799.50 | 1,799.50 | 1.87% | 3 |
| Sep 1, 2025 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.50 | 0.74% | - |
| Aug 29, 2025 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | 1,753.50 | -3.23% | 12 |
| Aug 28, 2025 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.71% | - |
| Aug 27, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1.16% | - |
| Aug 26, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | -2.38% | - |
| Aug 25, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.24% | - |
| Aug 22, 2025 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | 1.26% | - |
| Aug 21, 2025 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | -0.33% | - |
| Aug 20, 2025 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 0.93% | - |
| Aug 19, 2025 | 1,818.50 | 1,818.50 | 1,818.50 | 1,818.50 | 1,818.50 | -1.73% | - |
| Aug 18, 2025 | 1,883.50 | 1,883.50 | 1,818.50 | 1,850.50 | 1,850.50 | -2.81% | 9 |
| Aug 15, 2025 | 1,908.00 | 1,910.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.73% | 12 |
| Aug 14, 2025 | 1,955.00 | 1,964.50 | 1,919.50 | 1,937.50 | 1,937.50 | -1.50% | 31 |
| Aug 13, 2025 | 1,964.50 | 1,967.00 | 1,964.50 | 1,967.00 | 1,967.00 | -0.66% | 3 |
| Aug 12, 2025 | 1,873.00 | 1,980.00 | 1,873.00 | 1,980.00 | 1,980.00 | 5.91% | 19 |
| Aug 11, 2025 | 1,869.50 | 1,869.50 | 1,869.50 | 1,869.50 | 1,869.50 | 1.66% | - |
| Aug 8, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | -0.84% | 5 |
| Aug 7, 2025 | 1,771.00 | 1,854.50 | 1,771.00 | 1,854.50 | 1,854.50 | 6.28% | 5 |
| Aug 6, 2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.34% | - |
| Aug 5, 2025 | 1,731.00 | 1,751.00 | 1,731.00 | 1,751.00 | 1,751.00 | 1.42% | 4 |
| Aug 4, 2025 | 1,700.00 | 1,726.50 | 1,700.00 | 1,726.50 | 1,726.50 | -0.78% | 5 |
| Aug 1, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.83% | - |
| Jul 31, 2025 | 1,781.50 | 1,781.50 | 1,754.50 | 1,754.50 | 1,754.50 | -0.93% | 1 |
| Jul 30, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.69% | - |
| Jul 29, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.70% | - |
| Jul 28, 2025 | 1,870.50 | 1,870.50 | 1,870.50 | 1,870.50 | 1,870.50 | 3.40% | - |
| Jul 25, 2025 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.06% | - |
| Jul 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.30% | - |
| Jul 23, 2025 | 1,754.00 | 1,818.50 | 1,754.00 | 1,804.50 | 1,804.50 | 4.37% | 14 |
| Jul 22, 2025 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.03% | - |
| Jul 21, 2025 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | -0.32% | - |