Skip to main content
logo
A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany flag Germany · Delayed Price · Currency is EUR
2,688.00
+8.00 (0.30%)
At close: Aug 20, 2026

ETR:DP4A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,774.002,774.002,774.002,774.002,774.003.20%6
Aug 20, 20262,678.002,688.002,678.002,688.002,688.000.30%1
Aug 19, 20262,680.002,680.002,660.002,680.002,680.00-0.89%11
Aug 18, 20262,772.002,814.002,704.002,704.002,704.00-3.22%33
Aug 17, 20262,696.002,794.002,696.002,794.002,794.005.59%43
Aug 14, 20262,540.002,646.002,540.002,646.002,646.007.74%28
Aug 13, 20262,418.002,460.002,358.002,456.002,456.0010.13%34
Aug 12, 20262,200.002,230.002,200.002,230.002,230.000.90%2
Aug 11, 20262,240.002,240.002,210.002,210.002,210.00-22
Aug 10, 20262,256.002,256.002,136.002,210.002,210.00-0.81%24
Aug 7, 20262,230.002,230.002,228.002,228.002,228.001.18%15
Aug 6, 20262,196.002,202.002,196.002,202.002,202.000.46%5
Aug 5, 20262,192.002,192.002,192.002,192.002,192.00-0.18%-
Aug 4, 20262,196.002,196.002,196.002,196.002,196.00-1.88%22
Aug 3, 20262,252.002,252.002,238.002,238.002,238.00-1.41%1
Jul 31, 20262,270.002,270.002,270.002,270.002,270.000.89%-
Jul 30, 20262,250.002,250.002,250.002,250.002,250.000.90%-
Jul 29, 20262,230.002,304.002,230.002,230.002,230.000.45%47
Jul 28, 20262,220.002,220.002,220.002,220.002,220.002.40%-
Jul 27, 20262,158.002,168.002,158.002,168.002,168.00-1.90%1
Jul 24, 20262,210.002,210.002,210.002,210.002,210.00-0.99%-
Jul 23, 20262,250.002,250.002,232.002,232.002,232.000.90%43
Jul 22, 20262,212.002,212.002,212.002,212.002,212.000.64%-
Jul 21, 20262,198.002,198.002,198.002,198.002,198.000.46%-
Jul 20, 20262,204.002,204.002,188.002,188.002,188.00-1.44%9
Jul 17, 20262,242.002,242.002,190.002,220.002,220.00-119
Jul 16, 20262,222.002,222.002,212.002,220.002,220.00-0.09%6
Jul 15, 20262,244.002,244.002,222.002,222.002,222.000.27%4
Jul 14, 20262,202.002,230.002,202.002,216.002,216.005.02%24
Jul 13, 20262,086.002,110.002,086.002,110.002,110.002.13%7
Jul 10, 20262,050.002,066.002,050.002,066.002,066.00-1.15%31
Jul 9, 20262,140.002,140.002,090.002,090.002,090.000.10%29
Jul 8, 20262,088.002,088.002,088.002,088.002,088.00-16
Jul 7, 20262,076.002,088.002,076.002,088.002,088.00-2.97%2
Jul 6, 20262,158.002,158.002,152.002,152.002,152.00-2.09%5
Jul 3, 20262,198.002,198.002,198.002,198.002,198.003.48%1
Jul 2, 20262,100.002,124.002,100.002,124.002,124.003.61%1
Jul 1, 20261,999.002,050.001,999.002,050.002,050.000.99%2
Jun 30, 20262,030.002,030.002,030.002,030.002,030.00-1.55%-
Jun 29, 20262,072.002,072.002,054.002,062.002,062.00-1.06%6
Jun 26, 20262,090.002,090.002,084.002,084.002,084.00-3.07%3
Jun 25, 20262,068.002,150.002,068.002,150.002,150.002.77%9
Jun 24, 20262,100.002,100.002,088.002,092.002,092.00-0.38%3
Jun 23, 20262,052.002,100.002,052.002,100.002,100.001.94%3
Jun 22, 20262,068.002,070.002,030.002,060.002,060.000.78%12
Jun 19, 20262,044.002,044.002,044.002,044.002,044.001.59%10
Jun 18, 20262,068.002,068.001,975.002,012.002,012.00-0.79%28
Jun 17, 20262,092.002,092.002,028.002,028.002,028.00-3.43%15
Jun 16, 20262,118.002,118.002,100.002,100.002,100.00-3.23%1
Jun 15, 20262,264.002,264.002,170.002,170.002,170.00-6.47%18