A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 1,934.00
+49.00 (2.60%)
At close: May 13, 2026
ETR:DP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.62% | 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 |
| Mar 20, 2026 | 2,340.00 | 2,340.00 | 2,242.00 | 2,242.00 | 2,177.01 | -5.00% | 20 |
| Mar 19, 2026 | 2,440.00 | 2,440.00 | 2,316.00 | 2,360.00 | 2,291.59 | -2.72% | 136 |
| Mar 18, 2026 | 2,340.00 | 2,426.00 | 2,340.00 | 2,426.00 | 2,355.68 | 3.68% | 9 |
| Mar 17, 2026 | 2,280.00 | 2,340.00 | 2,280.00 | 2,340.00 | 2,272.17 | 3.82% | 59 |
| Mar 16, 2026 | 2,182.00 | 2,254.00 | 2,182.00 | 2,254.00 | 2,188.67 | 2.45% | 11 |
| Mar 13, 2026 | 2,180.00 | 2,214.00 | 2,180.00 | 2,200.00 | 2,136.23 | 3.77% | 29 |
| Mar 12, 2026 | 2,128.00 | 2,130.00 | 2,120.00 | 2,120.00 | 2,058.55 | -0.75% | 10 |
| Mar 11, 2026 | 2,138.00 | 2,138.00 | 2,122.00 | 2,136.00 | 2,074.09 | -0.28% | 3 |
| Mar 10, 2026 | 2,146.00 | 2,146.00 | 2,096.00 | 2,142.00 | 2,079.91 | -1.29% | 35 |
| Mar 9, 2026 | 2,246.00 | 2,246.00 | 2,146.00 | 2,170.00 | 2,107.10 | -4.32% | 39 |
| Mar 6, 2026 | 2,236.00 | 2,268.00 | 2,236.00 | 2,268.00 | 2,202.26 | 1.70% | 22 |
| Mar 5, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,165.36 | -0.98% | - |
| Mar 4, 2026 | 2,236.00 | 2,252.00 | 2,164.00 | 2,252.00 | 2,186.72 | -1.05% | 76 |
| Mar 3, 2026 | 2,246.00 | 2,280.00 | 2,220.00 | 2,276.00 | 2,210.03 | 2.89% | 82 |
| Mar 2, 2026 | 2,194.00 | 2,234.00 | 2,158.00 | 2,212.00 | 2,147.88 | 6.04% | 204 |