Skip to main content
logo
A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany flag Germany · Delayed Price · Currency is EUR
2,152.00
-36.00 (-1.65%)
At close: Mar 27, 2026

ETR:DP4B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,186.002,186.002,152.002,152.002,152.00-1.65%76
Mar 26, 20262,188.002,188.002,188.002,188.002,188.00-2.02%8
Mar 25, 20262,231.002,233.002,231.002,233.002,168.77-1.54%20
Mar 24, 20262,230.002,268.002,218.002,268.002,202.760.80%23
Mar 23, 20262,285.002,285.002,172.002,250.002,185.28-2.77%54
Mar 20, 20262,382.002,382.002,302.002,314.002,247.44-5.55%22
Mar 19, 20262,499.002,520.002,450.002,450.002,379.52-1.17%46
Mar 18, 20262,400.002,479.002,400.002,479.002,407.693.12%9
Mar 17, 20262,351.002,404.002,351.002,404.002,334.853.80%30
Mar 16, 20262,253.002,350.002,253.002,316.002,249.383.07%23
Mar 13, 20262,185.002,248.002,185.002,247.002,182.363.12%19
Mar 12, 20262,200.002,207.002,158.002,179.002,116.32-0.91%26
Mar 11, 20262,183.002,199.002,183.002,199.002,135.741.10%26
Mar 10, 20262,155.002,188.002,155.002,175.002,112.44-1.63%46
Mar 9, 20262,281.002,281.002,178.002,211.002,147.40-3.83%75
Mar 6, 20262,258.002,299.002,258.002,299.002,232.871.50%61
Mar 5, 20262,222.002,265.002,222.002,265.002,199.85-0.57%46
Mar 4, 20262,266.002,278.002,179.002,278.002,212.47-0.74%106
Mar 3, 20262,266.002,325.002,253.002,295.002,228.981.24%142
Mar 2, 20262,218.002,267.002,182.002,267.002,201.798.00%508
Feb 27, 20262,062.002,131.002,055.002,099.002,038.622.39%93
Feb 26, 20262,057.002,079.002,029.002,050.001,991.03-0.24%18
Feb 25, 20262,094.002,094.002,044.002,055.001,995.89-1.72%72
Feb 24, 20262,059.002,091.002,059.002,091.002,030.85-0.62%54
Feb 23, 20262,145.002,145.002,085.002,104.002,043.48-1.50%10
Feb 20, 20262,136.002,150.002,105.002,136.002,074.561.04%30
Feb 19, 20262,114.002,120.002,110.002,114.002,053.191.15%37
Feb 18, 20262,058.002,100.002,058.002,090.002,029.880.19%5
Feb 17, 20262,053.002,086.001,990.502,086.002,026.003.68%126
Feb 16, 20262,054.002,054.002,012.002,012.001,954.12-1.42%26
Feb 13, 20262,035.002,041.002,035.002,041.001,982.293.00%12
Feb 12, 20262,008.002,010.001,981.501,981.501,924.50-2.49%17
Feb 11, 20262,010.002,043.002,010.002,032.001,973.55-0.20%35
Feb 10, 20262,058.002,058.002,036.002,036.001,977.430.15%4
Feb 9, 20262,030.002,033.001,991.002,033.001,974.52-0.83%43
Feb 6, 20262,061.002,099.002,050.002,050.001,991.03-1.01%72
Feb 5, 20262,003.002,071.001,980.002,071.002,011.43-2.77%208
Feb 4, 20262,077.002,150.002,077.002,130.002,068.732.21%40
Feb 3, 20262,116.002,125.002,045.002,084.002,024.05-3.16%254
Feb 2, 20262,061.002,152.002,061.002,152.002,090.102.82%5
Jan 30, 20262,055.002,093.002,055.002,093.002,032.79-0.05%2
Jan 29, 20262,079.002,095.002,071.002,094.002,033.772.25%42
Jan 28, 20262,027.002,058.002,010.002,048.001,989.091.59%4
Jan 27, 20261,999.002,044.001,999.002,016.001,958.011.77%10
Jan 26, 20261,917.001,986.001,917.001,981.001,924.022.86%85
Jan 23, 20261,914.501,926.001,914.501,926.001,870.60-3.24%4
Jan 22, 20261,992.501,992.501,989.501,990.501,933.240.53%86
Jan 21, 20261,971.501,980.001,971.501,980.001,923.04-0.68%3
Jan 20, 20262,018.002,018.001,976.501,993.501,936.161.30%10
Jan 19, 20261,952.501,974.001,952.501,968.001,911.39-1.50%51