A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany · Delayed Price · Currency is EUR 2,099.00
+49.00 (2.39%)
At close: Feb 27, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,062.00 | 2,131.00 | 2,055.00 | 2,099.00 | 2,099.00 | 2.39% | 93 |
| Feb 26, 2026 | 2,057.00 | 2,079.00 | 2,029.00 | 2,050.00 | 2,050.00 | -0.24% | 18 |
| Feb 25, 2026 | 2,094.00 | 2,094.00 | 2,044.00 | 2,055.00 | 2,055.00 | -1.72% | 72 |
| Feb 24, 2026 | 2,059.00 | 2,091.00 | 2,059.00 | 2,091.00 | 2,091.00 | -0.62% | 54 |
| Feb 23, 2026 | 2,145.00 | 2,145.00 | 2,085.00 | 2,104.00 | 2,104.00 | -1.50% | 10 |
| Feb 20, 2026 | 2,136.00 | 2,150.00 | 2,105.00 | 2,136.00 | 2,136.00 | 1.04% | 30 |
| Feb 19, 2026 | 2,114.00 | 2,120.00 | 2,110.00 | 2,114.00 | 2,114.00 | 1.15% | 37 |
| Feb 18, 2026 | 2,058.00 | 2,100.00 | 2,058.00 | 2,090.00 | 2,090.00 | 0.19% | 5 |
| Feb 17, 2026 | 2,053.00 | 2,086.00 | 1,990.50 | 2,086.00 | 2,086.00 | 3.68% | 126 |
| Feb 16, 2026 | 2,054.00 | 2,054.00 | 2,012.00 | 2,012.00 | 2,012.00 | -1.42% | 26 |
| Feb 13, 2026 | 2,035.00 | 2,041.00 | 2,035.00 | 2,041.00 | 2,041.00 | 3.00% | 12 |
| Feb 12, 2026 | 2,008.00 | 2,010.00 | 1,981.50 | 1,981.50 | 1,981.50 | -2.49% | 17 |
| Feb 11, 2026 | 2,010.00 | 2,043.00 | 2,010.00 | 2,032.00 | 2,032.00 | -0.20% | 35 |
| Feb 10, 2026 | 2,058.00 | 2,058.00 | 2,036.00 | 2,036.00 | 2,036.00 | 0.15% | 4 |
| Feb 9, 2026 | 2,030.00 | 2,033.00 | 1,991.00 | 2,033.00 | 2,033.00 | -0.83% | 43 |
| Feb 6, 2026 | 2,061.00 | 2,099.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.01% | 72 |
| Feb 5, 2026 | 2,003.00 | 2,071.00 | 1,980.00 | 2,071.00 | 2,071.00 | -2.77% | 208 |
| Feb 4, 2026 | 2,077.00 | 2,150.00 | 2,077.00 | 2,130.00 | 2,130.00 | 2.21% | 40 |
| Feb 3, 2026 | 2,116.00 | 2,125.00 | 2,045.00 | 2,084.00 | 2,084.00 | -3.16% | 254 |
| Feb 2, 2026 | 2,061.00 | 2,152.00 | 2,061.00 | 2,152.00 | 2,152.00 | 2.82% | 5 |
| Jan 30, 2026 | 2,055.00 | 2,093.00 | 2,055.00 | 2,093.00 | 2,093.00 | -0.05% | 2 |
| Jan 29, 2026 | 2,079.00 | 2,095.00 | 2,071.00 | 2,094.00 | 2,094.00 | 2.25% | 42 |
| Jan 28, 2026 | 2,027.00 | 2,058.00 | 2,010.00 | 2,048.00 | 2,048.00 | 1.59% | 4 |
| Jan 27, 2026 | 1,999.00 | 2,044.00 | 1,999.00 | 2,016.00 | 2,016.00 | 1.77% | 10 |
| Jan 26, 2026 | 1,917.00 | 1,986.00 | 1,917.00 | 1,981.00 | 1,981.00 | 2.86% | 85 |
| Jan 23, 2026 | 1,914.50 | 1,926.00 | 1,914.50 | 1,926.00 | 1,926.00 | -3.24% | 4 |
| Jan 22, 2026 | 1,992.50 | 1,992.50 | 1,989.50 | 1,990.50 | 1,990.50 | 0.53% | 86 |
| Jan 21, 2026 | 1,971.50 | 1,980.00 | 1,971.50 | 1,980.00 | 1,980.00 | -0.68% | 3 |
| Jan 20, 2026 | 2,018.00 | 2,018.00 | 1,976.50 | 1,993.50 | 1,993.50 | 1.30% | 10 |
| Jan 19, 2026 | 1,952.50 | 1,974.00 | 1,952.50 | 1,968.00 | 1,968.00 | -1.50% | 51 |
| Jan 16, 2026 | 1,992.50 | 1,998.00 | 1,979.00 | 1,998.00 | 1,998.00 | -0.55% | 31 |
| Jan 15, 2026 | 2,098.00 | 2,098.00 | 1,979.00 | 2,009.00 | 2,009.00 | -4.38% | 45 |
| Jan 14, 2026 | 2,068.00 | 2,101.00 | 2,048.00 | 2,101.00 | 2,101.00 | -0.14% | 30 |
| Jan 13, 2026 | 2,162.00 | 2,162.00 | 2,104.00 | 2,104.00 | 2,104.00 | -2.73% | 14 |
| Jan 12, 2026 | 2,010.00 | 2,187.00 | 2,010.00 | 2,163.00 | 2,163.00 | 7.29% | 58 |
| Jan 9, 2026 | 2,035.00 | 2,051.00 | 2,016.00 | 2,016.00 | 2,016.00 | -0.30% | 289 |
| Jan 8, 2026 | 2,058.00 | 2,058.00 | 2,022.00 | 2,022.00 | 2,022.00 | -3.30% | 86 |
| Jan 7, 2026 | 2,078.00 | 2,101.00 | 2,078.00 | 2,091.00 | 2,091.00 | 0.29% | 13 |
| Jan 6, 2026 | 2,025.00 | 2,085.00 | 2,025.00 | 2,085.00 | 2,085.00 | 2.81% | 41 |
| Jan 5, 2026 | 1,991.00 | 2,028.00 | 1,991.00 | 2,028.00 | 2,028.00 | 1.53% | 138 |
| Jan 2, 2026 | 1,958.00 | 1,997.50 | 1,942.00 | 1,997.50 | 1,997.50 | 2.25% | 37 |
| Dec 30, 2025 | 1,953.50 | 1,953.50 | 1,953.50 | 1,953.50 | 1,953.50 | 0.15% | - |
| Dec 29, 2025 | 1,957.00 | 1,957.00 | 1,950.50 | 1,950.50 | 1,950.50 | 0.13% | 16 |
| Dec 23, 2025 | 1,951.50 | 1,951.50 | 1,934.00 | 1,948.00 | 1,948.00 | -0.15% | 28 |
| Dec 22, 2025 | 1,933.50 | 1,951.00 | 1,933.50 | 1,951.00 | 1,951.00 | 1.25% | 7 |
| Dec 19, 2025 | 1,919.00 | 1,927.00 | 1,919.00 | 1,927.00 | 1,927.00 | -0.52% | 32 |
| Dec 18, 2025 | 1,924.00 | 1,942.50 | 1,922.00 | 1,937.00 | 1,937.00 | 0.23% | 52 |
| Dec 17, 2025 | 1,929.50 | 1,932.50 | 1,929.50 | 1,932.50 | 1,932.50 | -0.80% | 7 |
| Dec 16, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.76% | - |
| Dec 15, 2025 | 1,951.00 | 1,964.50 | 1,949.50 | 1,963.00 | 1,963.00 | 0.62% | 140 |