A.P. Møller - Mærsk A/S (FRA:DP4A)
Germany · Delayed Price · Currency is EUR 1,699.00
+17.00 (1.01%)
At close: Nov 28, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 1,733.00 | 2.00% | - |
| Nov 28, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.01% | - |
| Nov 27, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.24% | - |
| Nov 26, 2025 | 1,670.00 | 1,686.00 | 1,670.00 | 1,686.00 | 1,686.00 | 1.20% | 1 |
| Nov 25, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.94% | - |
| Nov 24, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3.35% | - |
| Nov 21, 2025 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.08% | - |
| Nov 20, 2025 | 1,686.00 | 1,686.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.36% | 4 |
| Nov 19, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.49% | - |
| Nov 18, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | -2.14% | - |
| Nov 17, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1.57% | - |
| Nov 14, 2025 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.36% | - |
| Nov 13, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.99% | - |
| Nov 12, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.23% | - |
| Nov 11, 2025 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | -1.77% | - |
| Nov 10, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.92% | - |
| Nov 7, 2025 | 1,722.00 | 1,734.00 | 1,722.00 | 1,734.00 | 1,734.00 | -4.04% | 1 |
| Nov 6, 2025 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 3.67% | - |
| Nov 5, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.63% | - |
| Nov 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.62% | - |
| Nov 3, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.17% | - |
| Oct 31, 2025 | 1,767.00 | 1,782.00 | 1,767.00 | 1,782.00 | 1,782.00 | -2.30% | 1 |
| Oct 30, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | -1.46% | - |
| Oct 29, 2025 | 1,820.00 | 1,851.00 | 1,820.00 | 1,851.00 | 1,851.00 | 2.95% | 1 |
| Oct 28, 2025 | 1,770.00 | 1,798.00 | 1,770.00 | 1,798.00 | 1,798.00 | 2.74% | 2 |
| Oct 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.28% | - |
| Oct 24, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 2.03% | - |
| Oct 23, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.76% | - |
| Oct 22, 2025 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.96% | - |
| Oct 21, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1.03% | - |
| Oct 20, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 3.75% | - |
| Oct 17, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.30% | 3 |
| Oct 16, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.18% | - |
| Oct 15, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3.19% | - |
| Oct 14, 2025 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.99% | - |
| Oct 13, 2025 | 1,603.00 | 1,612.00 | 1,603.00 | 1,612.00 | 1,612.00 | -1.53% | 3 |
| Oct 10, 2025 | 1,622.00 | 1,637.00 | 1,622.00 | 1,637.00 | 1,637.00 | 1.30% | 1 |
| Oct 9, 2025 | 1,653.00 | 1,653.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.60% | 31 |
| Oct 8, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.12% | - |
| Oct 7, 2025 | 1,695.00 | 1,696.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.70% | 10 |
| Oct 6, 2025 | 1,695.00 | 1,708.00 | 1,695.00 | 1,708.00 | 1,708.00 | 1.67% | 3 |
| Oct 3, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.18% | - |
| Oct 2, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.24% | - |
| Oct 1, 2025 | 1,674.00 | 1,674.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.22% | 4 |
| Sep 30, 2025 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.18% | - |
| Sep 29, 2025 | 1,714.00 | 1,715.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.18% | 7 |
| Sep 26, 2025 | 1,721.00 | 1,721.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.50% | 2 |
| Sep 25, 2025 | 1,747.00 | 1,747.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.52% | 1 |
| Sep 24, 2025 | 1,744.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1.52% | 1 |
| Sep 23, 2025 | 1,721.00 | 1,721.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.12% | 2 |