Skip to main content
logo
A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany flag Germany · Delayed Price · Currency is EUR
2,622.00
-6.00 (-0.23%)
Last updated: Nov 10, 2026, 5:30 PM CET

ETR:DP4A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,538.002,622.002,520.002,622.002,622.00-0.23%14
Nov 9, 20262,662.002,694.002,628.002,628.002,628.00-2.01%16
Nov 6, 20262,730.002,730.002,660.002,682.002,682.00-2.19%7
Nov 5, 20262,704.002,742.002,664.002,742.002,742.00-5.19%5
Nov 4, 20262,962.002,968.002,892.002,892.002,892.00-3.92%5
Nov 3, 20263,002.003,010.002,926.003,010.003,010.00-0.13%34
Nov 2, 20263,032.003,052.002,994.003,014.003,014.00-0.33%10
Oct 30, 20263,046.003,046.002,988.003,024.003,024.00-2.64%11
Oct 29, 20263,084.003,106.003,026.003,106.003,106.000.52%13
Oct 28, 20263,068.003,090.003,052.003,090.003,090.002.12%3
Oct 27, 20263,074.003,074.003,026.003,026.003,026.00-2.76%6
Oct 26, 20263,008.003,112.003,008.003,112.003,112.004.08%56
Oct 23, 20262,980.002,990.002,934.002,990.002,990.00-0.13%4
Oct 22, 20263,032.003,032.002,976.002,994.002,994.00-1.58%17
Oct 21, 20263,070.003,070.003,024.003,042.003,042.00-2.87%3
Oct 20, 20263,112.003,140.003,110.003,132.003,132.00-0.82%5
Oct 19, 20263,124.003,184.003,124.003,158.003,158.000.57%8
Oct 16, 20263,064.003,140.003,018.003,140.003,140.000.77%48
Oct 15, 20263,126.003,150.003,066.003,116.003,116.00-0.76%16
Oct 14, 20263,184.003,184.003,110.003,140.003,140.00-3.03%9
Oct 13, 20263,158.003,238.003,158.003,238.003,238.001.00%2
Oct 12, 20263,194.003,216.003,176.003,206.003,206.000.06%11
Oct 9, 20263,164.003,204.003,164.003,204.003,204.000.95%14
Oct 8, 20263,146.003,214.003,146.003,174.003,174.00-8
Oct 7, 20263,122.003,174.003,116.003,174.003,174.001.28%6
Oct 6, 20263,118.003,200.003,118.003,134.003,134.000.90%24
Oct 5, 20263,122.003,142.003,076.003,106.003,106.00-0.64%19
Oct 2, 20263,018.003,130.003,018.003,126.003,126.001.82%64
Oct 1, 20263,028.003,070.002,964.003,070.003,070.00-0.65%52
Sep 30, 20263,116.003,116.003,070.003,090.003,090.00-0.39%6
Sep 29, 20263,032.003,104.003,020.003,102.003,102.002.58%43
Sep 28, 20262,996.003,024.002,968.003,024.003,024.00-0.40%19
Sep 25, 20263,012.003,084.002,986.003,036.003,036.00-0.39%78
Sep 24, 20262,996.003,050.002,996.003,048.003,048.001.80%38
Sep 23, 20262,928.002,994.002,928.002,994.002,994.00-0.66%37
Sep 22, 20263,042.003,042.002,936.003,014.003,014.00-0.72%30
Sep 21, 20262,964.003,036.002,964.003,036.003,036.003.76%18
Sep 18, 20262,930.002,930.002,906.002,926.002,926.00-1.01%36
Sep 17, 20262,896.002,956.002,892.002,956.002,956.000.82%27
Sep 16, 20263,014.003,014.002,894.002,932.002,932.00-2.91%46
Sep 15, 20263,024.003,024.002,970.003,020.003,020.000.67%2
Sep 14, 20262,928.003,002.002,928.003,000.003,000.001.42%20
Sep 11, 20262,940.002,958.002,876.002,958.002,958.000.48%3
Sep 10, 20262,896.002,950.002,896.002,944.002,944.001.73%7
Sep 9, 20262,846.002,894.002,846.002,894.002,894.000.21%6
Sep 8, 20262,878.002,888.002,864.002,888.002,888.000.07%5
Sep 7, 20262,888.002,908.002,846.002,886.002,886.00-0.89%4
Sep 4, 20262,804.002,912.002,804.002,912.002,912.004.90%49
Sep 3, 20262,828.002,828.002,776.002,776.002,776.000.73%4
Sep 2, 20262,706.002,756.002,706.002,756.002,756.001.62%9