A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany · Delayed Price · Currency is EUR 3,170.00
-24.00 (-0.75%)
Oct 1, 2026, 5:25 PM CET
ETR:DP4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,148.00 | 3,174.00 | 3,075.00 | 3,174.00 | 3,174.00 | -0.63% | 105 |
| Sep 30, 2026 | 3,228.00 | 3,244.00 | 3,177.00 | 3,194.00 | 3,194.00 | -0.19% | 36 |
| Sep 29, 2026 | 3,151.00 | 3,207.00 | 3,125.00 | 3,200.00 | 3,200.00 | 2.01% | 115 |
| Sep 28, 2026 | 3,120.00 | 3,137.00 | 3,084.00 | 3,137.00 | 3,137.00 | 0.03% | 37 |
| Sep 25, 2026 | 3,134.00 | 3,149.00 | 3,100.00 | 3,136.00 | 3,136.00 | -1.10% | 27 |
| Sep 24, 2026 | 3,105.00 | 3,200.00 | 3,105.00 | 3,171.00 | 3,171.00 | 2.09% | 45 |
| Sep 23, 2026 | 3,029.00 | 3,106.00 | 3,017.00 | 3,106.00 | 3,106.00 | 0.84% | 63 |
| Sep 22, 2026 | 3,155.00 | 3,160.00 | 3,064.00 | 3,080.00 | 3,080.00 | -1.69% | 45 |
| Sep 21, 2026 | 3,070.00 | 3,165.00 | 3,070.00 | 3,133.00 | 3,133.00 | 3.40% | 20 |
| Sep 18, 2026 | 3,031.00 | 3,032.00 | 2,999.00 | 3,030.00 | 3,030.00 | -0.13% | 131 |
| Sep 17, 2026 | 3,000.00 | 3,065.00 | 3,000.00 | 3,034.00 | 3,034.00 | -0.78% | 40 |
| Sep 16, 2026 | 3,129.00 | 3,129.00 | 2,992.00 | 3,058.00 | 3,058.00 | -2.49% | 72 |
| Sep 15, 2026 | 3,129.00 | 3,136.00 | 3,091.00 | 3,136.00 | 3,136.00 | 0.29% | 90 |
| Sep 14, 2026 | 3,027.00 | 3,127.00 | 3,027.00 | 3,127.00 | 3,127.00 | 1.03% | 69 |
| Sep 11, 2026 | 3,063.00 | 3,095.00 | 2,982.00 | 3,095.00 | 3,095.00 | 1.31% | 26 |
| Sep 10, 2026 | 3,000.00 | 3,102.00 | 3,000.00 | 3,055.00 | 3,055.00 | 1.06% | 78 |
| Sep 9, 2026 | 2,964.00 | 3,023.00 | 2,963.00 | 3,023.00 | 3,023.00 | 1.65% | 27 |
| Sep 8, 2026 | 2,996.00 | 3,000.00 | 2,974.00 | 2,974.00 | 2,974.00 | -0.23% | 57 |
| Sep 7, 2026 | 3,002.00 | 3,012.00 | 2,981.00 | 2,981.00 | 2,981.00 | -2.07% | 7 |
| Sep 4, 2026 | 2,970.00 | 3,044.00 | 2,970.00 | 3,044.00 | 3,044.00 | 4.89% | 97 |
| Sep 3, 2026 | 2,855.00 | 2,902.00 | 2,855.00 | 2,902.00 | 2,902.00 | 3.20% | 13 |
| Sep 2, 2026 | 2,798.00 | 2,812.00 | 2,798.00 | 2,812.00 | 2,812.00 | -0.39% | 16 |
| Sep 1, 2026 | 2,889.00 | 2,889.00 | 2,761.00 | 2,823.00 | 2,823.00 | -2.79% | 19 |
| Aug 31, 2026 | 2,958.00 | 2,965.00 | 2,904.00 | 2,904.00 | 2,904.00 | -1.96% | 35 |
| Aug 28, 2026 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 1.96% | - |
| Aug 27, 2026 | 2,886.00 | 2,905.00 | 2,852.00 | 2,905.00 | 2,905.00 | -0.68% | 20 |
| Aug 26, 2026 | 2,922.00 | 2,929.00 | 2,899.00 | 2,925.00 | 2,925.00 | -1.61% | 12 |
| Aug 25, 2026 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | 2,973.00 | -2.08% | - |
| Aug 24, 2026 | 2,901.00 | 3,036.00 | 2,901.00 | 3,036.00 | 3,036.00 | 5.78% | 75 |
| Aug 21, 2026 | 2,812.00 | 2,878.00 | 2,812.00 | 2,870.00 | 2,870.00 | 2.68% | 16 |
| Aug 20, 2026 | 2,775.00 | 2,799.00 | 2,773.00 | 2,795.00 | 2,795.00 | 0.32% | 19 |
| Aug 19, 2026 | 2,791.00 | 2,791.00 | 2,749.00 | 2,786.00 | 2,786.00 | -1.14% | 16 |
| Aug 18, 2026 | 2,814.00 | 2,818.00 | 2,812.00 | 2,818.00 | 2,818.00 | -1.09% | 27 |
| Aug 17, 2026 | 2,795.00 | 2,885.00 | 2,795.00 | 2,849.00 | 2,849.00 | 5.44% | 76 |
| Aug 14, 2026 | 2,597.00 | 2,763.00 | 2,597.00 | 2,702.00 | 2,702.00 | 5.30% | 124 |
| Aug 13, 2026 | 2,500.00 | 2,566.00 | 2,460.00 | 2,566.00 | 2,566.00 | 10.37% | 62 |
| Aug 12, 2026 | 2,270.00 | 2,325.00 | 2,270.00 | 2,325.00 | 2,325.00 | 2.60% | 3 |
| Aug 11, 2026 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | -1.56% | 2 |
| Aug 10, 2026 | 2,309.00 | 2,309.00 | 2,301.00 | 2,302.00 | 2,302.00 | 0.83% | 12 |
| Aug 7, 2026 | 2,303.00 | 2,307.00 | 2,258.00 | 2,283.00 | 2,283.00 | 0.75% | 20 |
| Aug 6, 2026 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.98% | - |
| Aug 5, 2026 | 2,256.00 | 2,271.00 | 2,244.00 | 2,244.00 | 2,244.00 | -1.10% | 12 |
| Aug 4, 2026 | 2,330.00 | 2,330.00 | 2,269.00 | 2,269.00 | 2,269.00 | -1.22% | 10 |
| Aug 3, 2026 | 2,318.00 | 2,318.00 | 2,297.00 | 2,297.00 | 2,297.00 | -1.12% | 4 |
| Jul 31, 2026 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 0.22% | - |
| Jul 30, 2026 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.22% | - |
| Jul 29, 2026 | 2,299.00 | 2,335.00 | 2,299.00 | 2,313.00 | 2,313.00 | 0.78% | 21 |
| Jul 28, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 3.38% | 5 |
| Jul 27, 2026 | 2,194.00 | 2,251.00 | 2,194.00 | 2,220.00 | 2,220.00 | -2.72% | 4 |
| Jul 24, 2026 | 2,271.00 | 2,282.00 | 2,271.00 | 2,282.00 | 2,282.00 | -0.09% | 10 |