Skip to main content
logo
A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany flag Germany · Delayed Price · Currency is EUR
2,870.00
+75.00 (2.68%)
Aug 21, 2026, 5:35 PM CET

ETR:DP4B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,812.002,878.002,812.002,870.00-2.68%16
Aug 20, 20262,775.002,799.002,773.002,795.002,795.000.32%19
Aug 19, 20262,791.002,791.002,749.002,786.002,786.00-1.14%16
Aug 18, 20262,814.002,818.002,812.002,818.002,818.00-1.09%27
Aug 17, 20262,795.002,885.002,795.002,849.002,849.005.44%76
Aug 14, 20262,597.002,763.002,597.002,702.002,702.005.30%124
Aug 13, 20262,500.002,566.002,460.002,566.002,566.0010.37%62
Aug 12, 20262,270.002,325.002,270.002,325.002,325.002.60%3
Aug 11, 20262,266.002,266.002,266.002,266.002,266.00-1.56%2
Aug 10, 20262,309.002,309.002,301.002,302.002,302.000.83%12
Aug 7, 20262,303.002,307.002,258.002,283.002,283.000.75%20
Aug 6, 20262,266.002,266.002,266.002,266.002,266.000.98%-
Aug 5, 20262,256.002,271.002,244.002,244.002,244.00-1.10%12
Aug 4, 20262,330.002,330.002,269.002,269.002,269.00-1.22%10
Aug 3, 20262,318.002,318.002,297.002,297.002,297.00-1.12%4
Jul 31, 20262,323.002,323.002,323.002,323.002,323.000.22%-
Jul 30, 20262,318.002,318.002,318.002,318.002,318.000.22%-
Jul 29, 20262,299.002,335.002,299.002,313.002,313.000.78%21
Jul 28, 20262,295.002,295.002,295.002,295.002,295.003.38%5
Jul 27, 20262,194.002,251.002,194.002,220.002,220.00-2.72%4
Jul 24, 20262,271.002,282.002,271.002,282.002,282.00-0.09%10
Jul 23, 20262,316.002,337.002,284.002,284.002,284.000.66%31
Jul 22, 20262,281.002,281.002,269.002,269.002,269.001.02%9
Jul 21, 20262,238.002,246.002,238.002,246.002,246.00-0.84%7
Jul 20, 20262,269.002,269.002,221.002,265.002,265.00-0.53%72
Jul 17, 20262,310.002,310.002,246.002,277.002,277.00-0.26%27
Jul 16, 20262,270.002,286.002,268.002,283.002,283.000.18%31
Jul 15, 20262,295.002,301.002,279.002,279.002,279.000.57%13
Jul 14, 20262,300.002,300.002,266.002,266.002,266.001.66%15
Jul 13, 20262,138.002,229.002,135.002,229.002,229.005.74%143
Jul 10, 20262,133.002,133.002,095.002,108.002,108.00-1.50%12
Jul 9, 20262,219.002,219.002,140.002,140.002,140.00-2.82%78
Jul 8, 20262,188.002,202.002,188.002,202.002,202.003.09%2
Jul 7, 20262,125.002,166.002,125.002,136.002,136.001.42%22
Jul 6, 20262,222.002,222.002,100.002,106.002,106.00-5.73%36
Jul 3, 20262,234.002,234.002,234.002,234.002,234.002.10%1
Jul 2, 20262,188.002,188.002,188.002,188.002,188.003.55%7
Jul 1, 20262,048.002,113.002,048.002,113.002,113.000.57%35
Jun 30, 20262,220.002,220.002,072.002,101.002,101.00-1.64%35
Jun 29, 20262,125.002,136.002,125.002,136.002,136.00-0.33%11
Jun 26, 20262,170.002,170.002,131.002,143.002,143.000.09%17
Jun 25, 20262,141.002,141.002,141.002,141.002,141.00-0.42%4
Jun 24, 20262,131.002,150.002,131.002,150.002,150.00-0.14%5
Jun 23, 20262,107.002,174.002,107.002,153.002,153.001.32%55
Jun 22, 20262,130.002,140.002,115.002,125.002,125.001.72%30
Jun 19, 20262,082.002,116.002,082.002,089.002,089.001.56%133
Jun 18, 20262,090.002,090.002,016.002,057.002,057.00-2.60%77
Jun 17, 20262,141.002,154.002,101.002,112.002,112.00-1.68%73
Jun 16, 20262,223.002,223.002,140.002,148.002,148.00-2.98%58
Jun 15, 20262,318.002,326.002,210.002,214.002,214.00-11.72%96