A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany · Delayed Price · Currency is EUR 2,061.00
-32.00 (-1.53%)
Feb 2, 2026, 9:04 AM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1,977.00 | 1,990.00 | 1,951.00 | 1,951.00 | 1,951.00 | -1.01% | 24 |
| Dec 11, 2025 | 1,958.50 | 1,989.00 | 1,940.50 | 1,971.00 | 1,971.00 | 5.23% | 141 |
| Dec 10, 2025 | 1,821.50 | 1,873.00 | 1,821.50 | 1,873.00 | 1,873.00 | 3.03% | 71 |
| Dec 9, 2025 | 1,814.50 | 1,818.00 | 1,809.50 | 1,818.00 | 1,818.00 | 1.34% | 27 |
| Dec 8, 2025 | 1,775.00 | 1,794.00 | 1,775.00 | 1,794.00 | 1,794.00 | 1.24% | 19 |
| Dec 5, 2025 | 1,761.50 | 1,783.50 | 1,761.50 | 1,772.00 | 1,772.00 | 0.06% | 11 |
| Dec 4, 2025 | 1,759.50 | 1,783.00 | 1,759.50 | 1,771.00 | 1,771.00 | 1.46% | 5 |
| Dec 3, 2025 | 1,787.00 | 1,787.00 | 1,745.50 | 1,745.50 | 1,745.50 | -1.86% | 24 |
| Dec 2, 2025 | 1,782.50 | 1,784.00 | 1,778.50 | 1,778.50 | 1,778.50 | 0.71% | 13 |
| Dec 1, 2025 | 1,734.50 | 1,774.00 | 1,734.50 | 1,766.00 | 1,766.00 | 2.58% | 26 |
| Nov 28, 2025 | 1,697.00 | 1,722.50 | 1,697.00 | 1,721.50 | 1,721.50 | 1.56% | 8 |
| Nov 27, 2025 | 1,684.00 | 1,695.00 | 1,684.00 | 1,695.00 | 1,695.00 | 1.32% | 100 |
| Nov 26, 2025 | 1,653.50 | 1,673.00 | 1,650.00 | 1,673.00 | 1,673.00 | 0.48% | 39 |
| Nov 25, 2025 | 1,696.00 | 1,696.00 | 1,649.00 | 1,665.00 | 1,665.00 | -0.75% | 191 |
| Nov 24, 2025 | 1,690.00 | 1,691.00 | 1,677.50 | 1,677.50 | 1,677.50 | -0.27% | 5 |
| Nov 21, 2025 | 1,651.50 | 1,688.00 | 1,651.50 | 1,682.00 | 1,682.00 | 2.65% | 45 |
| Nov 20, 2025 | 1,697.00 | 1,697.00 | 1,638.50 | 1,638.50 | 1,638.50 | -2.62% | 97 |
| Nov 19, 2025 | 1,686.00 | 1,686.00 | 1,680.50 | 1,682.50 | 1,682.50 | 0.69% | 2 |
| Nov 18, 2025 | 1,694.00 | 1,694.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.36% | 37 |
| Nov 17, 2025 | 1,681.50 | 1,688.00 | 1,670.00 | 1,677.00 | 1,677.00 | -1.06% | 35 |