A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 1,915.00
-4.00 (-0.21%)
Dec 19, 2025, 10:07 AM EST
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1,981.00 | 1,981.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.15% | 43 |
| Dec 11, 2025 | 1,950.00 | 1,981.00 | 1,949.00 | 1,949.00 | 1,949.00 | 3.29% | 68 |
| Dec 10, 2025 | 1,829.00 | 1,887.00 | 1,829.00 | 1,887.00 | 1,887.00 | 3.23% | 80 |
| Dec 9, 2025 | 1,830.00 | 1,830.00 | 1,811.00 | 1,828.00 | 1,828.00 | 1.39% | 20 |
| Dec 8, 2025 | 1,783.00 | 1,803.00 | 1,783.00 | 1,803.00 | 1,803.00 | 1.12% | 8 |
| Dec 5, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.51% | - |
| Dec 4, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1.31% | 6 |
| Dec 3, 2025 | 1,802.00 | 1,802.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.01% | 13 |
| Dec 2, 2025 | 1,775.00 | 1,790.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.42% | 11 |
| Dec 1, 2025 | 1,737.00 | 1,762.00 | 1,737.00 | 1,762.00 | 1,762.00 | 1.97% | 8 |
| Nov 28, 2025 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1.35% | - |
| Nov 27, 2025 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1.61% | - |
| Nov 26, 2025 | 1,663.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.48% | 1 |
| Nov 25, 2025 | 1,702.00 | 1,702.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.30% | 14 |
| Nov 24, 2025 | 1,691.00 | 1,698.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1.33% | 5 |
| Nov 20, 2025 | 1,655.00 | 1,655.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.61% | 4 |
| Nov 19, 2025 | 1,688.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.02% | 2 |
| Nov 18, 2025 | 1,692.00 | 1,692.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.31% | 1 |
| Nov 17, 2025 | 1,687.00 | 1,688.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.59% | 8 |
| Nov 14, 2025 | 1,662.00 | 1,699.00 | 1,662.00 | 1,695.00 | 1,695.00 | 1.32% | 8 |
| Nov 13, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,673.00 | 1,673.00 | -1.76% | 23 |
| Nov 12, 2025 | 1,708.00 | 1,708.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.64% | 1 |
| Nov 11, 2025 | 1,730.00 | 1,730.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.47% | 728 |
| Nov 10, 2025 | 1,730.00 | 1,730.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.50% | 10 |
| Nov 7, 2025 | 1,739.00 | 1,743.00 | 1,723.00 | 1,732.00 | 1,732.00 | 0.93% | 19 |
| Nov 6, 2025 | 1,722.00 | 1,722.00 | 1,716.00 | 1,716.00 | 1,716.00 | -4.83% | 13 |
| Nov 5, 2025 | 1,764.00 | 1,803.00 | 1,764.00 | 1,803.00 | 1,803.00 | 2.21% | 5 |
| Nov 4, 2025 | 1,778.00 | 1,778.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.84% | 1 |
| Nov 3, 2025 | 1,803.00 | 1,803.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.34% | 1 |
| Oct 31, 2025 | 1,793.00 | 1,793.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.17% | 10 |
| Oct 30, 2025 | 1,811.00 | 1,811.00 | 1,788.00 | 1,788.00 | 1,788.00 | -3.51% | 18 |
| Oct 29, 2025 | 1,840.00 | 1,861.00 | 1,840.00 | 1,853.00 | 1,853.00 | 2.15% | 136 |
| Oct 28, 2025 | 1,799.00 | 1,814.00 | 1,799.00 | 1,814.00 | 1,814.00 | 1.51% | 10 |
| Oct 27, 2025 | 1,780.00 | 1,787.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.88% | 37 |
| Oct 24, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.11% | - |
| Oct 23, 2025 | 1,754.00 | 1,782.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1.62% | 8 |
| Oct 22, 2025 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.47% | - |
| Oct 21, 2025 | 1,725.00 | 1,748.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.50% | 22 |
| Oct 20, 2025 | 1,752.00 | 1,763.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.98% | 15 |
| Oct 17, 2025 | 1,721.00 | 1,745.00 | 1,721.00 | 1,743.00 | 1,743.00 | 1.69% | 69 |
| Oct 16, 2025 | 1,717.00 | 1,727.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.24% | 7 |
| Oct 15, 2025 | 1,688.00 | 1,697.00 | 1,684.00 | 1,693.00 | 1,693.00 | 1.50% | 7 |
| Oct 14, 2025 | 1,667.00 | 1,683.00 | 1,667.00 | 1,668.00 | 1,668.00 | 1.46% | 49 |
| Oct 13, 2025 | 1,601.00 | 1,675.00 | 1,594.00 | 1,644.00 | 1,644.00 | 2.49% | 24 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.74% | 8 |