Skip to main content
logo
A.P. Møller - Mærsk A/S (ETR:DP4B)
Germany flag Germany · Delayed Price · Currency is EUR
2,323.00
+5.00 (0.22%)
Jul 31, 2026, 5:35 PM CET

ETR:DP4B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,450.002,508.002,450.002,508.002,508.001.79%5
Jun 11, 20262,464.002,464.002,464.002,464.002,464.001.94%-
Jun 10, 20262,330.002,443.002,320.002,417.002,417.005.50%50
Jun 9, 20262,352.002,366.002,291.002,291.002,291.00-2.96%65
Jun 8, 20262,384.002,410.002,361.002,361.002,361.00-2.68%89
Jun 5, 20262,337.002,426.002,337.002,426.002,426.001.85%14
Jun 4, 20262,225.002,382.002,225.002,382.002,382.008.32%232
Jun 3, 20262,182.002,199.002,180.002,199.002,199.000.64%6
Jun 2, 20262,220.002,240.002,185.002,185.002,185.00-0.36%13
Jun 1, 20262,131.002,193.002,131.002,193.002,193.003.25%17
May 29, 20262,148.002,148.002,124.002,124.002,124.001.53%60
May 28, 20262,046.002,107.002,046.002,092.002,092.001.80%18
May 27, 20262,027.002,055.002,027.002,055.002,055.001.23%17
May 26, 20262,026.002,030.002,025.002,030.002,030.00-1.46%10
May 25, 20262,074.002,090.002,060.002,060.002,060.000.83%3