A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany · Delayed Price · Currency is EUR 1,813.00
+1.50 (0.08%)
Sep 5, 2025, 5:35 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.08% | - |
| Sep 4, 2025 | 1,796.00 | 1,811.50 | 1,796.00 | 1,811.50 | 1,811.50 | 1.83% | 16 |
| Sep 3, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.74% | - |
| Sep 2, 2025 | 1,796.00 | 1,810.50 | 1,796.00 | 1,810.50 | 1,810.50 | 0.95% | 43 |
| Sep 1, 2025 | 1,774.00 | 1,793.50 | 1,774.00 | 1,793.50 | 1,793.50 | 1.99% | 6 |
| Aug 29, 2025 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | 1,758.50 | -2.28% | 1 |
| Aug 28, 2025 | 1,822.00 | 1,822.00 | 1,799.50 | 1,799.50 | 1,799.50 | -0.72% | 21 |
| Aug 27, 2025 | 1,825.00 | 1,839.50 | 1,807.00 | 1,812.50 | 1,812.50 | -0.93% | 10 |
| Aug 26, 2025 | 1,803.00 | 1,829.50 | 1,795.50 | 1,829.50 | 1,829.50 | 1.25% | 71 |
| Aug 25, 2025 | 1,851.00 | 1,851.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.74% | 23 |
| Aug 22, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.30% | - |
| Aug 21, 2025 | 1,833.50 | 1,852.50 | 1,827.50 | 1,852.50 | 1,852.50 | 1.06% | 69 |
| Aug 20, 2025 | 1,857.50 | 1,857.50 | 1,831.50 | 1,833.00 | 1,833.00 | 0.38% | 15 |
| Aug 19, 2025 | 1,836.50 | 1,836.50 | 1,826.00 | 1,826.00 | 1,826.00 | - | 3 |
| Aug 18, 2025 | 1,855.00 | 1,867.50 | 1,824.00 | 1,826.00 | 1,826.00 | -3.77% | 15 |
| Aug 15, 2025 | 1,902.00 | 1,902.00 | 1,891.00 | 1,897.50 | 1,897.50 | -0.76% | 12 |
| Aug 14, 2025 | 1,948.00 | 1,948.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.47% | 16 |
| Aug 13, 2025 | 1,949.00 | 1,974.50 | 1,949.00 | 1,960.50 | 1,960.50 | 0.75% | 66 |
| Aug 12, 2025 | 1,920.00 | 1,980.00 | 1,920.00 | 1,946.00 | 1,946.00 | 3.37% | 61 |
| Aug 11, 2025 | 1,851.50 | 1,882.50 | 1,850.00 | 1,882.50 | 1,882.50 | 0.61% | 52 |
| Aug 8, 2025 | 1,879.50 | 1,879.50 | 1,847.00 | 1,871.00 | 1,871.00 | 1.11% | 18 |
| Aug 7, 2025 | 1,802.50 | 1,890.00 | 1,801.50 | 1,850.50 | 1,850.50 | 5.44% | 223 |
| Aug 6, 2025 | 1,773.00 | 1,783.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 182 |
| Aug 5, 2025 | 1,721.50 | 1,757.50 | 1,721.50 | 1,755.00 | 1,755.00 | 1.65% | 9 |
| Aug 4, 2025 | 1,723.50 | 1,726.50 | 1,712.50 | 1,726.50 | 1,726.50 | 2.07% | 53 |
| Aug 1, 2025 | 1,732.00 | 1,733.50 | 1,662.50 | 1,691.50 | 1,691.50 | -3.32% | 41 |
| Jul 31, 2025 | 1,754.50 | 1,754.50 | 1,749.50 | 1,749.50 | 1,749.50 | 1.39% | 8 |
| Jul 30, 2025 | 1,748.00 | 1,763.50 | 1,725.50 | 1,725.50 | 1,725.50 | - | 10 |
| Jul 29, 2025 | 1,812.50 | 1,812.50 | 1,725.50 | 1,725.50 | 1,725.50 | -4.72% | 12 |
| Jul 28, 2025 | 1,872.00 | 1,872.00 | 1,807.00 | 1,811.00 | 1,811.00 | -2.92% | 19 |
| Jul 25, 2025 | 1,841.00 | 1,865.50 | 1,841.00 | 1,865.50 | 1,865.50 | 3.32% | 28 |
| Jul 24, 2025 | 1,838.00 | 1,850.00 | 1,805.50 | 1,805.50 | 1,805.50 | 0.17% | 208 |
| Jul 23, 2025 | 1,781.00 | 1,815.00 | 1,781.00 | 1,802.50 | 1,802.50 | 3.44% | 226 |
| Jul 22, 2025 | 1,726.00 | 1,746.00 | 1,726.00 | 1,742.50 | 1,742.50 | 0.35% | 55 |
| Jul 21, 2025 | 1,735.00 | 1,741.00 | 1,735.00 | 1,736.50 | 1,736.50 | -0.06% | 12 |
| Jul 18, 2025 | 1,736.00 | 1,737.50 | 1,736.00 | 1,737.50 | 1,737.50 | 0.29% | 5 |
| Jul 17, 2025 | 1,749.00 | 1,749.00 | 1,730.00 | 1,732.50 | 1,732.50 | 0.41% | 51 |
| Jul 16, 2025 | 1,709.00 | 1,725.50 | 1,709.00 | 1,725.50 | 1,725.50 | 2.16% | 41 |
| Jul 15, 2025 | 1,699.00 | 1,699.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1.08% | 4 |
| Jul 14, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.54% | 10 |
| Jul 11, 2025 | 1,700.00 | 1,711.50 | 1,680.00 | 1,680.00 | 1,680.00 | 0.09% | 24 |
| Jul 10, 2025 | 1,674.00 | 1,678.50 | 1,672.00 | 1,678.50 | 1,678.50 | 0.27% | 91 |
| Jul 9, 2025 | 1,689.00 | 1,689.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.63% | 3 |
| Jul 8, 2025 | 1,685.50 | 1,685.50 | 1,663.50 | 1,663.50 | 1,663.50 | 2.50% | 17 |
| Jul 7, 2025 | 1,587.00 | 1,623.00 | 1,583.00 | 1,623.00 | 1,623.00 | 3.18% | 127 |
| Jul 4, 2025 | 1,580.00 | 1,580.00 | 1,565.00 | 1,573.00 | 1,573.00 | -1.66% | 51 |
| Jul 3, 2025 | 1,629.50 | 1,629.50 | 1,581.00 | 1,599.50 | 1,599.50 | -0.40% | 81 |
| Jul 2, 2025 | 1,621.50 | 1,628.00 | 1,604.00 | 1,606.00 | 1,606.00 | 2.69% | 94 |
| Jul 1, 2025 | 1,608.00 | 1,608.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.57% | 21 |
| Jun 30, 2025 | 1,602.00 | 1,653.00 | 1,572.00 | 1,589.00 | 1,589.00 | -1.88% | 78 |