A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 2,086.00
+42.00 (2.05%)
Feb 27, 2026, 4:00 PM EST
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2.05% | - |
| Feb 26, 2026 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.59% | 2 |
| Feb 25, 2026 | 2,072.00 | 2,072.00 | 2,016.00 | 2,032.00 | 2,032.00 | -2.78% | 43 |
| Feb 24, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.10% | - |
| Feb 23, 2026 | 2,130.00 | 2,130.00 | 2,076.00 | 2,088.00 | 2,088.00 | -1.88% | 6 |
| Feb 20, 2026 | 2,100.00 | 2,128.00 | 2,084.00 | 2,128.00 | 2,128.00 | 1.24% | 6 |
| Feb 19, 2026 | 2,096.00 | 2,102.00 | 2,096.00 | 2,102.00 | 2,102.00 | 0.77% | 5 |
| Feb 18, 2026 | 2,062.00 | 2,090.00 | 2,062.00 | 2,086.00 | 2,086.00 | 4.82% | 8 |
| Feb 17, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.58% | 69 |
| Feb 16, 2026 | 2,048.00 | 2,048.00 | 2,000.00 | 2,022.00 | 2,022.00 | -1.17% | 20 |
| Feb 13, 2026 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 1.39% | 2 |
| Feb 12, 2026 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | -1.08% | 9 |
| Feb 11, 2026 | 2,022.00 | 2,040.00 | 2,022.00 | 2,040.00 | 2,040.00 | -0.10% | 3 |
| Feb 10, 2026 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - | 7 |
| Feb 9, 2026 | 2,020.00 | 2,042.00 | 2,018.00 | 2,042.00 | 2,042.00 | 0.20% | 19 |
| Feb 6, 2026 | 2,060.00 | 2,060.00 | 2,038.00 | 2,038.00 | 2,038.00 | -1.26% | 8 |
| Feb 5, 2026 | 1,978.00 | 2,064.00 | 1,978.00 | 2,064.00 | 2,064.00 | 0.10% | 83 |
| Feb 4, 2026 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | -0.39% | 1 |
| Feb 3, 2026 | 2,106.00 | 2,106.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.15% | 18 |
| Feb 2, 2026 | 2,050.00 | 2,094.00 | 2,050.00 | 2,094.00 | 2,094.00 | 0.67% | 3 |
| Jan 30, 2026 | 2,042.00 | 2,080.00 | 2,042.00 | 2,080.00 | 2,080.00 | 0.19% | 5 |
| Jan 29, 2026 | 2,060.00 | 2,086.00 | 2,052.00 | 2,076.00 | 2,076.00 | 2.27% | 6 |
| Jan 28, 2026 | 2,022.00 | 2,036.00 | 2,022.00 | 2,030.00 | 2,030.00 | 0.69% | 7 |
| Jan 27, 2026 | 2,006.00 | 2,016.00 | 1,989.00 | 2,016.00 | 2,016.00 | 2.08% | 5 |
| Jan 26, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 2.23% | 1 |
| Jan 23, 2026 | 1,921.00 | 1,932.00 | 1,921.00 | 1,932.00 | 1,932.00 | -2.91% | 13 |
| Jan 22, 2026 | 2,004.00 | 2,004.00 | 1,982.00 | 1,990.00 | 1,990.00 | 0.66% | 10 |
| Jan 21, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.65% | - |
| Jan 20, 2026 | 2,036.00 | 2,036.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.40% | 12 |
| Jan 19, 2026 | 1,958.00 | 1,982.00 | 1,956.00 | 1,982.00 | 1,982.00 | -1.00% | 38 |
| Jan 16, 2026 | 1,988.00 | 2,002.00 | 1,988.00 | 2,002.00 | 2,002.00 | -0.40% | 2 |
| Jan 15, 2026 | 2,092.00 | 2,092.00 | 1,955.00 | 2,010.00 | 2,010.00 | -1.66% | 33 |
| Jan 14, 2026 | 2,038.00 | 2,044.00 | 2,036.00 | 2,044.00 | 2,044.00 | -2.76% | 7 |
| Jan 13, 2026 | 2,152.00 | 2,152.00 | 2,102.00 | 2,102.00 | 2,102.00 | -3.13% | 8 |
| Jan 12, 2026 | 2,004.00 | 2,170.00 | 2,004.00 | 2,170.00 | 2,170.00 | 7.11% | 40 |
| Jan 9, 2026 | 2,016.00 | 2,030.00 | 2,006.00 | 2,026.00 | 2,026.00 | -0.20% | 9 |
| Jan 8, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.40% | 3 |
| Jan 7, 2026 | 2,082.00 | 2,088.00 | 2,072.00 | 2,080.00 | 2,080.00 | -0.10% | 18 |
| Jan 6, 2026 | 2,050.00 | 2,082.00 | 2,050.00 | 2,082.00 | 2,082.00 | 2.56% | 43 |
| Jan 5, 2026 | 1,993.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 2.73% | 20 |
| Jan 2, 2026 | 1,960.00 | 1,976.00 | 1,960.00 | 1,976.00 | 1,976.00 | 1.23% | 6 |
| Dec 30, 2025 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.20% | - |
| Dec 29, 2025 | 1,952.00 | 1,956.00 | 1,944.00 | 1,956.00 | 1,956.00 | 0.82% | 27 |
| Dec 23, 2025 | 1,947.00 | 1,947.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.10% | 2 |
| Dec 22, 2025 | 1,951.00 | 1,951.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1.20% | 1 |
| Dec 19, 2025 | 1,922.00 | 1,922.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.21% | 7 |
| Dec 18, 2025 | 1,916.00 | 1,928.00 | 1,916.00 | 1,919.00 | 1,919.00 | -0.05% | 22 |
| Dec 17, 2025 | 1,929.00 | 1,931.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.74% | 6 |
| Dec 16, 2025 | 1,961.00 | 1,961.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.05% | 1 |
| Dec 15, 2025 | 1,948.00 | 1,970.00 | 1,948.00 | 1,955.00 | 1,955.00 | 0.15% | 9 |