A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 2,270.00
+20.00 (0.89%)
At close: Jul 31, 2026
ETR:DP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 2,212.00 | 2,212.00 | 2,212.00 | 2,212.00 | 2,212.00 | 0.64% | - |
| Jul 21, 2026 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 0.46% | - |
| Jul 20, 2026 | 2,204.00 | 2,204.00 | 2,188.00 | 2,188.00 | 2,188.00 | -1.44% | 9 |
| Jul 17, 2026 | 2,242.00 | 2,242.00 | 2,190.00 | 2,220.00 | 2,220.00 | - | 119 |
| Jul 16, 2026 | 2,222.00 | 2,222.00 | 2,212.00 | 2,220.00 | 2,220.00 | -0.09% | 6 |
| Jul 15, 2026 | 2,244.00 | 2,244.00 | 2,222.00 | 2,222.00 | 2,222.00 | 0.27% | 4 |
| Jul 14, 2026 | 2,202.00 | 2,230.00 | 2,202.00 | 2,216.00 | 2,216.00 | 5.02% | 24 |
| Jul 13, 2026 | 2,086.00 | 2,110.00 | 2,086.00 | 2,110.00 | 2,110.00 | 2.13% | 7 |
| Jul 10, 2026 | 2,050.00 | 2,066.00 | 2,050.00 | 2,066.00 | 2,066.00 | -1.15% | 31 |
| Jul 9, 2026 | 2,140.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.10% | 29 |
| Jul 8, 2026 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - | 16 |
| Jul 7, 2026 | 2,076.00 | 2,088.00 | 2,076.00 | 2,088.00 | 2,088.00 | -2.97% | 2 |
| Jul 6, 2026 | 2,158.00 | 2,158.00 | 2,152.00 | 2,152.00 | 2,152.00 | -2.09% | 5 |
| Jul 3, 2026 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 3.48% | 1 |
| Jul 2, 2026 | 2,100.00 | 2,124.00 | 2,100.00 | 2,124.00 | 2,124.00 | 3.61% | 1 |
| Jul 1, 2026 | 1,999.00 | 2,050.00 | 1,999.00 | 2,050.00 | 2,050.00 | 0.99% | 2 |
| Jun 30, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.55% | - |
| Jun 29, 2026 | 2,072.00 | 2,072.00 | 2,054.00 | 2,062.00 | 2,062.00 | -1.06% | 6 |
| Jun 26, 2026 | 2,090.00 | 2,090.00 | 2,084.00 | 2,084.00 | 2,084.00 | -3.07% | 3 |
| Jun 25, 2026 | 2,068.00 | 2,150.00 | 2,068.00 | 2,150.00 | 2,150.00 | 2.77% | 9 |
| Jun 24, 2026 | 2,100.00 | 2,100.00 | 2,088.00 | 2,092.00 | 2,092.00 | -0.38% | 3 |
| Jun 23, 2026 | 2,052.00 | 2,100.00 | 2,052.00 | 2,100.00 | 2,100.00 | 1.94% | 3 |
| Jun 22, 2026 | 2,068.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.78% | 12 |
| Jun 19, 2026 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 1.59% | 10 |
| Jun 18, 2026 | 2,068.00 | 2,068.00 | 1,975.00 | 2,012.00 | 2,012.00 | -0.79% | 28 |
| Jun 17, 2026 | 2,092.00 | 2,092.00 | 2,028.00 | 2,028.00 | 2,028.00 | -3.43% | 15 |
| Jun 16, 2026 | 2,118.00 | 2,118.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.23% | 1 |
| Jun 15, 2026 | 2,264.00 | 2,264.00 | 2,170.00 | 2,170.00 | 2,170.00 | -6.47% | 18 |
| Jun 12, 2026 | 2,302.00 | 2,320.00 | 2,282.00 | 2,320.00 | 2,320.00 | -3.57% | 15 |
| Jun 11, 2026 | 2,380.00 | 2,406.00 | 2,380.00 | 2,406.00 | 2,406.00 | 1.95% | 24 |
| Jun 10, 2026 | 2,264.00 | 2,360.00 | 2,260.00 | 2,360.00 | 2,360.00 | 2.52% | 3 |
| Jun 9, 2026 | 2,300.00 | 2,302.00 | 2,300.00 | 2,302.00 | 2,302.00 | -0.78% | 3 |
| Jun 8, 2026 | 2,322.00 | 2,336.00 | 2,308.00 | 2,320.00 | 2,320.00 | 0.96% | 66 |
| Jun 5, 2026 | 2,256.00 | 2,350.00 | 2,240.00 | 2,298.00 | 2,298.00 | 1.77% | 27 |
| Jun 4, 2026 | 2,174.00 | 2,258.00 | 2,174.00 | 2,258.00 | 2,258.00 | 4.83% | 18 |
| Jun 3, 2026 | 2,128.00 | 2,154.00 | 2,128.00 | 2,154.00 | 2,154.00 | 1.22% | 15 |
| 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 |