A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 2,094.00
-38.00 (-1.78%)
Last updated: Jun 3, 2026, 8:20 AM CET
ETR:DP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | -1.60% | - |
| Jun 2, 2026 | 2,152.00 | 2,188.00 | 2,128.00 | 2,128.00 | 2,128.00 | -1.39% | 13 |
| Jun 1, 2026 | 2,072.00 | 2,158.00 | 2,072.00 | 2,158.00 | 2,158.00 | 3.06% | 16 |
| May 29, 2026 | 2,040.00 | 2,094.00 | 2,040.00 | 2,094.00 | 2,094.00 | 2.95% | 30 |
| May 28, 2026 | 1,990.00 | 2,044.00 | 1,990.00 | 2,034.00 | 2,034.00 | 1.80% | 19 |
| May 27, 2026 | 1,978.00 | 1,998.00 | 1,978.00 | 1,998.00 | 1,998.00 | 0.60% | 4 |
| May 26, 2026 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.00% | 2 |
| May 25, 2026 | 2,032.00 | 2,032.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.30% | 2 |
| May 22, 2026 | 2,038.00 | 2,038.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.66% | 5 |
| May 21, 2026 | 2,060.00 | 2,092.00 | 2,060.00 | 2,076.00 | 2,076.00 | 3.49% | 7 |
| May 20, 2026 | 1,965.00 | 2,006.00 | 1,965.00 | 2,006.00 | 2,006.00 | 2.35% | 6 |
| May 19, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.77% | - |
| May 18, 2026 | 1,950.00 | 1,954.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1.14% | 17 |
| May 15, 2026 | 1,952.00 | 1,952.00 | 1,877.00 | 1,923.00 | 1,923.00 | -1.49% | 10 |
| May 14, 2026 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.93% | - |
| May 13, 2026 | 1,874.00 | 1,934.00 | 1,874.00 | 1,934.00 | 1,934.00 | 2.60% | 17 |
| May 12, 2026 | 1,894.00 | 1,894.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1.07% | 1 |
| May 11, 2026 | 1,862.00 | 1,882.00 | 1,862.00 | 1,865.00 | 1,865.00 | -0.21% | 3 |
| May 8, 2026 | 1,880.00 | 1,882.00 | 1,856.00 | 1,869.00 | 1,869.00 | 0.75% | 43 |
| May 7, 2026 | 1,989.00 | 1,989.00 | 1,813.00 | 1,855.00 | 1,855.00 | -6.55% | 115 |
| May 6, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.40% | 3 |
| May 5, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | -1.04% | 1 |
| May 4, 2026 | 2,038.00 | 2,038.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.75% | 3 |
| Apr 30, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1.89% | 2 |
| Apr 29, 2026 | 1,983.00 | 1,983.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.16% | 1 |
| Apr 28, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1.22% | - |
| Apr 27, 2026 | 1,930.00 | 1,961.00 | 1,930.00 | 1,961.00 | 1,961.00 | 0.67% | 6 |
| Apr 24, 2026 | 1,955.00 | 1,959.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.97% | 3 |
| Apr 23, 2026 | 2,008.00 | 2,008.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.21% | 2 |
| Apr 22, 2026 | 1,995.00 | 1,995.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.91% | 10 |
| Apr 21, 2026 | 1,977.00 | 1,977.00 | 1,968.00 | 1,973.00 | 1,973.00 | -1.65% | 14 |
| Apr 20, 2026 | 2,046.00 | 2,046.00 | 2,002.00 | 2,006.00 | 2,006.00 | -1.47% | 37 |
| Apr 17, 2026 | 2,070.00 | 2,070.00 | 2,016.00 | 2,036.00 | 2,036.00 | -2.40% | 37 |
| Apr 16, 2026 | 2,076.00 | 2,086.00 | 2,072.00 | 2,086.00 | 2,086.00 | -0.95% | 11 |
| Apr 15, 2026 | 2,084.00 | 2,106.00 | 2,068.00 | 2,106.00 | 2,106.00 | 1.74% | 12 |
| Apr 14, 2026 | 2,110.00 | 2,110.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.27% | 10 |
| Apr 13, 2026 | 2,102.00 | 2,118.00 | 2,084.00 | 2,118.00 | 2,118.00 | 1.05% | 20 |
| Apr 10, 2026 | 2,114.00 | 2,114.00 | 2,086.00 | 2,096.00 | 2,096.00 | -2.51% | 12 |
| Apr 9, 2026 | 2,106.00 | 2,150.00 | 2,088.00 | 2,150.00 | 2,150.00 | 2.19% | 16 |
| Apr 8, 2026 | 2,070.00 | 2,104.00 | 2,060.00 | 2,104.00 | 2,104.00 | 0.10% | 3 |
| Apr 7, 2026 | 2,110.00 | 2,110.00 | 2,076.00 | 2,102.00 | 2,102.00 | 5.00% | 10 |
| Apr 2, 2026 | 2,110.00 | 2,110.00 | 2,002.00 | 2,002.00 | 2,002.00 | -4.39% | 6 |
| Apr 1, 2026 | 2,094.00 | 2,100.00 | 2,090.00 | 2,094.00 | 2,094.00 | -0.95% | 40 |
| Mar 31, 2026 | 2,142.00 | 2,142.00 | 2,114.00 | 2,114.00 | 2,114.00 | -3.38% | 6 |
| Mar 30, 2026 | 2,150.00 | 2,188.00 | 2,150.00 | 2,188.00 | 2,188.00 | 2.63% | 12 |
| Mar 27, 2026 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | -1.20% | 6 |
| Mar 26, 2026 | 2,140.00 | 2,158.00 | 2,140.00 | 2,158.00 | 2,158.00 | 0.29% | 1 |
| Mar 25, 2026 | 2,198.00 | 2,216.00 | 2,192.00 | 2,216.00 | 2,151.77 | - | 7 |
| Mar 24, 2026 | 2,172.00 | 2,216.00 | 2,172.00 | 2,216.00 | 2,151.77 | 1.28% | 5 |
| Mar 23, 2026 | 2,226.00 | 2,226.00 | 2,170.00 | 2,188.00 | 2,124.58 | -2.41% | 16 |