A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 3,060.00
-30.00 (-0.97%)
At close: Oct 1, 2026
ETR:DP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3,116.00 | 3,116.00 | 3,070.00 | 3,090.00 | 3,090.00 | -0.39% | 6 |
| Sep 29, 2026 | 3,032.00 | 3,104.00 | 3,020.00 | 3,102.00 | 3,102.00 | 2.58% | 43 |
| Sep 28, 2026 | 2,996.00 | 3,024.00 | 2,968.00 | 3,024.00 | 3,024.00 | -0.40% | 19 |
| Sep 25, 2026 | 3,012.00 | 3,084.00 | 2,986.00 | 3,036.00 | 3,036.00 | -0.39% | 78 |
| Sep 24, 2026 | 2,996.00 | 3,050.00 | 2,996.00 | 3,048.00 | 3,048.00 | 1.80% | 38 |
| Sep 23, 2026 | 2,928.00 | 2,994.00 | 2,928.00 | 2,994.00 | 2,994.00 | -0.66% | 37 |
| Sep 22, 2026 | 3,042.00 | 3,042.00 | 2,936.00 | 3,014.00 | 3,014.00 | -0.72% | 30 |
| Sep 21, 2026 | 2,964.00 | 3,036.00 | 2,964.00 | 3,036.00 | 3,036.00 | 3.76% | 18 |
| Sep 18, 2026 | 2,930.00 | 2,930.00 | 2,906.00 | 2,926.00 | 2,926.00 | -1.01% | 36 |
| Sep 17, 2026 | 2,896.00 | 2,956.00 | 2,892.00 | 2,956.00 | 2,956.00 | 0.82% | 27 |
| Sep 16, 2026 | 3,014.00 | 3,014.00 | 2,894.00 | 2,932.00 | 2,932.00 | -2.91% | 46 |
| Sep 15, 2026 | 3,024.00 | 3,024.00 | 2,970.00 | 3,020.00 | 3,020.00 | 0.67% | 2 |
| Sep 14, 2026 | 2,928.00 | 3,002.00 | 2,928.00 | 3,000.00 | 3,000.00 | 1.42% | 20 |
| Sep 11, 2026 | 2,940.00 | 2,958.00 | 2,876.00 | 2,958.00 | 2,958.00 | 0.48% | 3 |
| Sep 10, 2026 | 2,896.00 | 2,950.00 | 2,896.00 | 2,944.00 | 2,944.00 | 1.73% | 7 |
| Sep 9, 2026 | 2,846.00 | 2,894.00 | 2,846.00 | 2,894.00 | 2,894.00 | 0.21% | 6 |
| Sep 8, 2026 | 2,878.00 | 2,888.00 | 2,864.00 | 2,888.00 | 2,888.00 | 0.07% | 5 |
| Sep 7, 2026 | 2,888.00 | 2,908.00 | 2,846.00 | 2,886.00 | 2,886.00 | -0.89% | 4 |
| Sep 4, 2026 | 2,804.00 | 2,912.00 | 2,804.00 | 2,912.00 | 2,912.00 | 4.90% | 49 |
| Sep 3, 2026 | 2,828.00 | 2,828.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.73% | 4 |
| Sep 2, 2026 | 2,706.00 | 2,756.00 | 2,706.00 | 2,756.00 | 2,756.00 | 1.62% | 9 |
| Sep 1, 2026 | 2,794.00 | 2,794.00 | 2,692.00 | 2,712.00 | 2,712.00 | -3.14% | 6 |
| Aug 31, 2026 | 2,848.00 | 2,860.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.27% | 103 |
| Aug 28, 2026 | 2,804.00 | 2,836.00 | 2,804.00 | 2,836.00 | 2,836.00 | 1.65% | 10 |
| Aug 27, 2026 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | -0.57% | 5 |
| Aug 26, 2026 | 2,810.00 | 2,810.00 | 2,806.00 | 2,806.00 | 2,806.00 | -2.77% | 1 |
| Aug 25, 2026 | 2,838.00 | 2,886.00 | 2,838.00 | 2,886.00 | 2,886.00 | -0.48% | 1 |
| Aug 24, 2026 | 2,788.00 | 2,914.00 | 2,788.00 | 2,900.00 | 2,900.00 | 4.54% | 19 |
| Aug 21, 2026 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 3.20% | 6 |
| Aug 20, 2026 | 2,678.00 | 2,688.00 | 2,678.00 | 2,688.00 | 2,688.00 | 0.30% | 1 |
| Aug 19, 2026 | 2,680.00 | 2,680.00 | 2,660.00 | 2,680.00 | 2,680.00 | -0.89% | 11 |
| Aug 18, 2026 | 2,772.00 | 2,814.00 | 2,704.00 | 2,704.00 | 2,704.00 | -3.22% | 33 |
| Aug 17, 2026 | 2,696.00 | 2,794.00 | 2,696.00 | 2,794.00 | 2,794.00 | 5.59% | 43 |
| Aug 14, 2026 | 2,540.00 | 2,646.00 | 2,540.00 | 2,646.00 | 2,646.00 | 7.74% | 28 |
| Aug 13, 2026 | 2,418.00 | 2,460.00 | 2,358.00 | 2,456.00 | 2,456.00 | 10.13% | 34 |
| Aug 12, 2026 | 2,200.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.90% | 2 |
| Aug 11, 2026 | 2,240.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,210.00 | - | 22 |
| Aug 10, 2026 | 2,256.00 | 2,256.00 | 2,136.00 | 2,210.00 | 2,210.00 | -0.81% | 24 |
| Aug 7, 2026 | 2,230.00 | 2,230.00 | 2,228.00 | 2,228.00 | 2,228.00 | 1.18% | 15 |
| Aug 6, 2026 | 2,196.00 | 2,202.00 | 2,196.00 | 2,202.00 | 2,202.00 | 0.46% | 5 |
| Aug 5, 2026 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | -0.18% | - |
| Aug 4, 2026 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | -1.88% | 22 |
| Aug 3, 2026 | 2,252.00 | 2,252.00 | 2,238.00 | 2,238.00 | 2,238.00 | -1.41% | 1 |
| Jul 31, 2026 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.89% | - |
| Jul 30, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.90% | - |
| Jul 29, 2026 | 2,230.00 | 2,304.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.45% | 47 |
| Jul 28, 2026 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2.40% | - |
| Jul 27, 2026 | 2,158.00 | 2,168.00 | 2,158.00 | 2,168.00 | 2,168.00 | -1.90% | 1 |
| Jul 24, 2026 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.99% | - |
| Jul 23, 2026 | 2,250.00 | 2,250.00 | 2,232.00 | 2,232.00 | 2,232.00 | 0.90% | 43 |