A.P. Møller - Mærsk A/S (FRA:DP4A)
Germany · Delayed Price · Currency is EUR 2,132.00
+12.00 (0.57%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:DP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 0.57% | - |
| Jun 1, 2026 | 2,068.00 | 2,120.00 | 2,068.00 | 2,120.00 | 2,120.00 | 3.21% | 40 |
| May 29, 2026 | 2,012.00 | 2,054.00 | 2,012.00 | 2,054.00 | 2,054.00 | 3.95% | 3 |
| May 28, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.10% | - |
| May 27, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | -1.79% | - |
| May 26, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.10% | - |
| May 25, 2026 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | -3.74% | - |
| May 22, 2026 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 4.30% | - |
| May 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3.47% | - |
| May 20, 2026 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.05% | - |
| May 19, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.52% | - |
| May 18, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.41% | - |
| May 15, 2026 | 1,914.00 | 1,930.00 | 1,914.00 | 1,930.00 | 1,930.00 | 2.77% | 3 |
| May 14, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.74% | - |
| May 13, 2026 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 2.49% | 4 |
| May 12, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | -0.86% | - |
| May 11, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1.53% | - |
| May 8, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.86% | - |
| May 7, 2026 | 1,995.00 | 1,995.00 | 1,850.00 | 1,850.00 | 1,850.00 | -9.84% | 12 |
| May 6, 2026 | 2,054.00 | 2,054.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2.60% | 2 |
| May 5, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.30% | 1 |
| May 4, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 1.31% | - |
| Apr 30, 2026 | 1,935.00 | 1,980.00 | 1,935.00 | 1,980.00 | 1,980.00 | - | 20 |
| Apr 29, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.55% | - |
| Apr 28, 2026 | 1,967.00 | 1,991.00 | 1,967.00 | 1,991.00 | 1,991.00 | 2.58% | 2 |
| Apr 27, 2026 | 1,930.00 | 1,941.00 | 1,930.00 | 1,941.00 | 1,941.00 | -0.72% | 12 |
| Apr 24, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | - |
| Apr 23, 2026 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.41% | 5 |
| Apr 22, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.80% | - |
| Apr 21, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.55% | - |
| Apr 20, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.30% | 1 |
| Apr 17, 2026 | 2,070.00 | 2,076.00 | 2,016.00 | 2,016.00 | 2,016.00 | -3.45% | 94 |
| Apr 16, 2026 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 1.66% | - |
| Apr 15, 2026 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | -2.28% | - |
| Apr 14, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 1.94% | - |
| Apr 13, 2026 | 2,060.00 | 2,062.00 | 2,060.00 | 2,062.00 | 2,062.00 | -2.18% | 50 |
| Apr 10, 2026 | 2,106.00 | 2,108.00 | 2,106.00 | 2,108.00 | 2,108.00 | -2.23% | 1 |
| Apr 9, 2026 | 2,100.00 | 2,156.00 | 2,100.00 | 2,156.00 | 2,156.00 | 2.57% | 42 |
| Apr 8, 2026 | 2,150.00 | 2,150.00 | 2,102.00 | 2,102.00 | 2,102.00 | 1.25% | 17 |
| Apr 7, 2026 | 2,064.00 | 2,076.00 | 2,064.00 | 2,076.00 | 2,076.00 | 2.47% | 2 |
| Apr 2, 2026 | 2,056.00 | 2,056.00 | 2,026.00 | 2,026.00 | 2,026.00 | -2.88% | - |
| Apr 1, 2026 | 2,132.00 | 2,132.00 | 2,086.00 | 2,086.00 | 2,086.00 | -2.52% | 29 |
| Mar 31, 2026 | 2,162.00 | 2,162.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1.61% | 51 |
| Mar 30, 2026 | 2,116.00 | 2,116.00 | 2,106.00 | 2,106.00 | 2,106.00 | -0.28% | 2 |
| Mar 27, 2026 | 2,148.00 | 2,148.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.38% | 1 |
| Mar 26, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.92% | - |
| Mar 25, 2026 | 2,228.00 | 2,228.00 | 2,204.00 | 2,204.00 | 2,139.77 | 1.10% | 11 |
| Mar 24, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,116.47 | -1.09% | - |
| Mar 23, 2026 | 2,186.00 | 2,204.00 | 2,164.00 | 2,204.00 | 2,139.77 | -5.08% | 22 |
| Mar 20, 2026 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,254.33 | -4.37% | - |