A.P. Møller - Mærsk A/S (ETR:DP4A)
Germany · Delayed Price · Currency is EUR 3,024.00
-108.00 (-3.45%)
At close: Oct 21, 2026
ETR:DP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3,070.00 | 3,070.00 | 3,024.00 | 3,024.00 | 3,024.00 | -3.45% | 3 |
| Oct 20, 2026 | 3,112.00 | 3,140.00 | 3,110.00 | 3,132.00 | 3,132.00 | -0.82% | 5 |
| Oct 19, 2026 | 3,124.00 | 3,184.00 | 3,124.00 | 3,158.00 | 3,158.00 | 0.57% | 8 |
| Oct 16, 2026 | 3,064.00 | 3,140.00 | 3,018.00 | 3,140.00 | 3,140.00 | 0.77% | 48 |
| Oct 15, 2026 | 3,126.00 | 3,150.00 | 3,066.00 | 3,116.00 | 3,116.00 | -0.76% | 16 |
| Oct 14, 2026 | 3,184.00 | 3,184.00 | 3,110.00 | 3,140.00 | 3,140.00 | -3.03% | 9 |
| Oct 13, 2026 | 3,158.00 | 3,238.00 | 3,158.00 | 3,238.00 | 3,238.00 | 1.00% | 2 |
| Oct 12, 2026 | 3,194.00 | 3,216.00 | 3,176.00 | 3,206.00 | 3,206.00 | 0.06% | 11 |
| Oct 9, 2026 | 3,164.00 | 3,204.00 | 3,164.00 | 3,204.00 | 3,204.00 | 0.95% | 14 |
| Oct 8, 2026 | 3,146.00 | 3,214.00 | 3,146.00 | 3,174.00 | 3,174.00 | - | 8 |
| Oct 7, 2026 | 3,122.00 | 3,174.00 | 3,116.00 | 3,174.00 | 3,174.00 | 1.28% | 6 |
| Oct 6, 2026 | 3,118.00 | 3,200.00 | 3,118.00 | 3,134.00 | 3,134.00 | 0.90% | 24 |
| Oct 5, 2026 | 3,122.00 | 3,142.00 | 3,076.00 | 3,106.00 | 3,106.00 | -0.64% | 19 |
| Oct 2, 2026 | 3,018.00 | 3,130.00 | 3,018.00 | 3,126.00 | 3,126.00 | 1.82% | 64 |
| Oct 1, 2026 | 3,028.00 | 3,070.00 | 2,964.00 | 3,070.00 | 3,070.00 | -0.65% | 52 |
| 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 |