A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 1,777.00
-56.00 (-3.06%)
Last updated: Aug 26, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 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 | - | -3.06% | 1 |
| Aug 25, 2025 | 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 | - | 1.00% | 9 |
| Aug 21, 2025 | 1,809.00 | 1,814.00 | 1,804.00 | 1,804.00 | - | -0.50% | 9 |
| Aug 20, 2025 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - | -1.52% | - |
| Aug 19, 2025 | 1,800.00 | 1,841.00 | 1,800.00 | 1,841.00 | - | -0.49% | 1 |
| Aug 18, 2025 | 1,875.00 | 1,875.00 | 1,810.00 | 1,850.00 | - | -1.33% | 13 |
| Aug 15, 2025 | 1,883.00 | 1,883.00 | 1,875.00 | 1,875.00 | - | -2.09% | 4 |
| Aug 14, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | -0.52% | - |
| Aug 13, 2025 | 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 | - | 3.54% | 5 |
| Aug 11, 2025 | 1,836.00 | 1,836.00 | 1,835.00 | 1,835.00 | - | -0.05% | 60 |
| Aug 8, 2025 | 1,846.00 | 1,846.00 | 1,836.00 | 1,836.00 | - | 2.17% | 4 |
| Aug 7, 2025 | 1,732.00 | 1,801.00 | 1,732.00 | 1,797.00 | - | 2.22% | 31 |
| Aug 6, 2025 | 1,742.00 | 1,758.00 | 1,742.00 | 1,758.00 | - | 2.39% | 1 |
| Aug 5, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - | 1.72% | 3 |
| Aug 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 0.84% | 3 |
| Aug 1, 2025 | 1,721.00 | 1,721.00 | 1,674.00 | 1,674.00 | - | -3.24% | 3 |
| Jul 31, 2025 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | - | -1.26% | 3 |
| Jul 30, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | -2.18% | 4 |
| Jul 29, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - | -0.89% | 4 |
| Jul 28, 2025 | 1,824.00 | 1,850.00 | 1,807.00 | 1,807.00 | - | 1.46% | 4 |
| Jul 25, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | - | -1.11% | 5 |
| Jul 24, 2025 | 1,783.00 | 1,801.00 | 1,783.00 | 1,801.00 | - | 1.35% | 5 |
| Jul 23, 2025 | 1,735.00 | 1,777.00 | 1,735.00 | 1,777.00 | - | 2.95% | 2 |
| Jul 22, 2025 | 1,710.00 | 1,726.00 | 1,710.00 | 1,726.00 | - | 0.70% | 9 |
| Jul 21, 2025 | 1,710.00 | 1,714.00 | 1,710.00 | 1,714.00 | - | 0.06% | 2 |
| Jul 18, 2025 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | - | 0.47% | 6 |
| Jul 17, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - | 0.35% | 6 |
| Jul 16, 2025 | 1,666.00 | 1,700.00 | 1,666.00 | 1,699.00 | - | 2.72% | 6 |
| Jul 15, 2025 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | - | 0.73% | - |
| Jul 14, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | - | -0.42% | 10 |
| Jul 11, 2025 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - | -1.38% | 5 |
| Jul 10, 2025 | 1,650.00 | 1,672.00 | 1,650.00 | 1,672.00 | - | 1.33% | 5 |
| Jul 9, 2025 | 1,639.00 | 1,661.00 | 1,639.00 | 1,650.00 | - | 3.06% | 6 |
| Jul 8, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 1.84% | 1 |
| Jul 7, 2025 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - | 0.96% | 1 |
| Jul 4, 2025 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | -3.35% | 42 |
| Jul 3, 2025 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 3.14% | - |
| Jul 2, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 0.45% | - |
| Jul 1, 2025 | 1,566.00 | 1,566.00 | 1,555.00 | 1,555.00 | - | -2.51% | 1 |
| Jun 30, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | -0.25% | - |
| Jun 27, 2025 | 1,562.00 | 1,599.00 | 1,562.00 | 1,599.00 | - | 2.57% | 4 |
| Jun 26, 2025 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - | -0.64% | - |
| Jun 25, 2025 | 1,561.00 | 1,569.00 | 1,561.00 | 1,569.00 | - | -1.01% | 1 |
| Jun 24, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 2.39% | - |
| Jun 23, 2025 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - | -1.28% | 1 |
| Jun 20, 2025 | 1,593.00 | 1,593.00 | 1,568.00 | 1,568.00 | - | -2.31% | 1 |
| Jun 19, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | - | 0.69% | 5 |