A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany · Delayed Price · Currency is EUR 2,180.00
-5.00 (-0.23%)
Jun 3, 2026, 9:25 AM CET
ETR:DP4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,220.00 | 2,240.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.36% | 13 |
| Jun 1, 2026 | 2,131.00 | 2,193.00 | 2,131.00 | 2,193.00 | 2,193.00 | 3.25% | 17 |
| May 29, 2026 | 2,148.00 | 2,148.00 | 2,124.00 | 2,124.00 | 2,124.00 | 1.53% | 60 |
| May 28, 2026 | 2,046.00 | 2,107.00 | 2,046.00 | 2,092.00 | 2,092.00 | 1.80% | 18 |
| May 27, 2026 | 2,027.00 | 2,055.00 | 2,027.00 | 2,055.00 | 2,055.00 | 1.23% | 17 |
| May 26, 2026 | 2,026.00 | 2,030.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.46% | 10 |
| May 25, 2026 | 2,074.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.83% | 3 |
| May 22, 2026 | 2,100.00 | 2,100.00 | 2,043.00 | 2,043.00 | 2,043.00 | -3.40% | 4 |
| May 21, 2026 | 2,070.00 | 2,129.00 | 2,070.00 | 2,115.00 | 2,115.00 | 2.77% | 72 |
| May 20, 2026 | 1,995.50 | 2,058.00 | 1,995.50 | 2,058.00 | 2,058.00 | 3.57% | 26 |
| May 19, 2026 | 1,989.00 | 2,020.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.61% | 41 |
| May 18, 2026 | 1,964.50 | 1,987.50 | 1,950.50 | 1,975.00 | 1,975.00 | 1.73% | 25 |
| May 15, 2026 | 2,000.00 | 2,000.00 | 1,941.50 | 1,941.50 | 1,941.50 | -1.99% | 15 |
| May 14, 2026 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.53% | 23 |
| May 13, 2026 | 1,901.00 | 1,981.00 | 1,901.00 | 1,970.50 | 1,970.50 | 3.19% | 51 |
| May 12, 2026 | 1,903.50 | 1,928.50 | 1,903.50 | 1,909.50 | 1,909.50 | 1.19% | 72 |
| May 11, 2026 | 1,889.00 | 1,895.50 | 1,887.00 | 1,887.00 | 1,887.00 | -1.33% | 7 |
| May 8, 2026 | 1,863.00 | 1,912.50 | 1,863.00 | 1,912.50 | 1,912.50 | 2.38% | 21 |
| May 7, 2026 | 2,009.00 | 2,009.00 | 1,860.00 | 1,868.00 | 1,868.00 | -8.66% | 134 |
| May 6, 2026 | 2,054.00 | 2,073.00 | 2,033.00 | 2,045.00 | 2,045.00 | -0.97% | 9 |
| May 5, 2026 | 2,012.00 | 2,065.00 | 2,012.00 | 2,065.00 | 2,065.00 | 2.48% | 13 |
| May 4, 2026 | 2,054.00 | 2,057.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.30% | 14 |
| Apr 30, 2026 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2.20% | - |
| Apr 29, 2026 | 1,985.50 | 1,990.50 | 1,977.50 | 1,977.50 | 1,977.50 | -1.22% | 422 |
| Apr 28, 2026 | 1,990.50 | 2,002.00 | 1,990.50 | 2,002.00 | 2,002.00 | 1.39% | 4 |
| Apr 27, 2026 | 1,941.50 | 1,974.50 | 1,941.50 | 1,974.50 | 1,974.50 | 0.43% | 5 |
| Apr 24, 2026 | 1,965.50 | 1,966.00 | 1,965.50 | 1,966.00 | 1,966.00 | -0.46% | 5 |
| Apr 23, 2026 | 2,018.00 | 2,020.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.64% | 8 |
| Apr 22, 2026 | 2,022.00 | 2,022.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.20% | 4 |
| Apr 21, 2026 | 1,977.00 | 2,012.00 | 1,977.00 | 2,012.00 | 2,012.00 | 0.20% | 8 |
| Apr 20, 2026 | 2,067.00 | 2,067.00 | 1,986.50 | 2,008.00 | 2,008.00 | -1.62% | 44 |
| Apr 17, 2026 | 2,065.00 | 2,070.00 | 2,030.00 | 2,041.00 | 2,041.00 | -2.95% | 40 |
| Apr 16, 2026 | 2,106.00 | 2,106.00 | 2,091.00 | 2,103.00 | 2,103.00 | -0.57% | 35 |
| Apr 15, 2026 | 2,105.00 | 2,115.00 | 2,103.00 | 2,115.00 | 2,115.00 | 1.05% | 16 |
| Apr 14, 2026 | 2,100.00 | 2,110.00 | 2,075.00 | 2,093.00 | 2,093.00 | -1.83% | 15 |
| Apr 13, 2026 | 2,139.00 | 2,139.00 | 2,132.00 | 2,132.00 | 2,132.00 | 0.80% | 15 |
| Apr 10, 2026 | 2,110.00 | 2,115.00 | 2,110.00 | 2,115.00 | 2,115.00 | -3.20% | 5 |
| Apr 9, 2026 | 2,146.00 | 2,185.00 | 2,145.00 | 2,185.00 | 2,185.00 | 2.44% | 28 |
| Apr 8, 2026 | 2,079.00 | 2,133.00 | 2,073.00 | 2,133.00 | 2,133.00 | 0.23% | 119 |
| Apr 7, 2026 | 2,135.00 | 2,152.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.14% | 63 |
| Apr 2, 2026 | 2,099.00 | 2,131.00 | 2,081.00 | 2,131.00 | 2,131.00 | -0.65% | 6 |
| Apr 1, 2026 | 2,132.00 | 2,145.00 | 2,090.00 | 2,145.00 | 2,145.00 | -0.19% | 44 |
| Mar 31, 2026 | 2,181.00 | 2,193.00 | 2,149.00 | 2,149.00 | 2,149.00 | 0.56% | 29 |
| Mar 30, 2026 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | 2,137.00 | -0.70% | 14 |
| Mar 27, 2026 | 2,186.00 | 2,186.00 | 2,152.00 | 2,152.00 | 2,152.00 | -1.65% | 76 |
| Mar 26, 2026 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 0.89% | 8 |
| Mar 25, 2026 | 2,231.00 | 2,233.00 | 2,231.00 | 2,233.00 | 2,168.77 | -1.54% | 20 |
| Mar 24, 2026 | 2,230.00 | 2,268.00 | 2,218.00 | 2,268.00 | 2,202.76 | 0.80% | 23 |
| Mar 23, 2026 | 2,285.00 | 2,285.00 | 2,172.00 | 2,250.00 | 2,185.28 | -2.77% | 54 |
| Mar 20, 2026 | 2,382.00 | 2,382.00 | 2,302.00 | 2,314.00 | 2,247.44 | -5.55% | 22 |