A.P. Møller - Mærsk A/S (FRA:DP4B)
Germany · Delayed Price · Currency is EUR 1,932.50
+2.00 (0.10%)
At close: Dec 19, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,932.50 | 1,932.50 | 1,932.50 | 1,932.50 | 1,932.50 | 0.10% | - |
| Dec 18, 2025 | 1,929.00 | 1,933.50 | 1,929.00 | 1,930.50 | 1,930.50 | -0.87% | 4 |
| Dec 17, 2025 | 1,947.50 | 1,947.50 | 1,947.50 | 1,947.50 | 1,947.50 | -0.94% | - |
| Dec 16, 2025 | 1,950.50 | 1,966.00 | 1,950.50 | 1,966.00 | 1,966.00 | 0.77% | 2 |
| Dec 15, 2025 | 1,948.50 | 1,951.00 | 1,948.50 | 1,951.00 | 1,951.00 | -0.79% | 16 |
| Dec 12, 2025 | 1,986.00 | 1,986.00 | 1,966.50 | 1,966.50 | 1,966.50 | -0.71% | 21 |
| Dec 11, 2025 | 1,870.00 | 1,980.50 | 1,870.00 | 1,980.50 | 1,980.50 | 6.02% | 30 |
| Dec 10, 2025 | 1,817.50 | 1,878.00 | 1,817.50 | 1,868.00 | 1,868.00 | 3.69% | 47 |
| Dec 9, 2025 | 1,801.50 | 1,801.50 | 1,801.50 | 1,801.50 | 1,801.50 | 1.84% | - |
| Dec 8, 2025 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | -0.73% | - |
| Dec 5, 2025 | 1,771.00 | 1,782.00 | 1,771.00 | 1,782.00 | 1,782.00 | 1.16% | 10 |
| Dec 4, 2025 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | -2.14% | - |
| Dec 3, 2025 | 1,769.00 | 1,800.00 | 1,769.00 | 1,800.00 | 1,800.00 | 1.21% | 2 |
| Dec 2, 2025 | 1,771.50 | 1,778.50 | 1,771.50 | 1,778.50 | 1,778.50 | 3.85% | 1 |
| Dec 1, 2025 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1.27% | - |
| Nov 28, 2025 | 1,692.00 | 1,692.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.32% | 2 |
| Nov 27, 2025 | 1,666.50 | 1,696.50 | 1,666.50 | 1,696.50 | 1,696.50 | 1.47% | 10 |
| Nov 26, 2025 | 1,673.50 | 1,673.50 | 1,672.00 | 1,672.00 | 1,672.00 | -0.48% | 2 |
| Nov 25, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | - |
| Nov 24, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.36% | - |
| Nov 21, 2025 | 1,626.50 | 1,684.00 | 1,625.00 | 1,684.00 | 1,684.00 | -1.09% | 308 |
| Nov 20, 2025 | 1,702.00 | 1,702.50 | 1,701.50 | 1,702.50 | 1,702.50 | 1.89% | 8 |
| Nov 19, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.42% | - |
| Nov 18, 2025 | 1,652.00 | 1,678.00 | 1,652.00 | 1,678.00 | 1,678.00 | 0.15% | 5 |
| Nov 17, 2025 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 0.93% | - |
| Nov 14, 2025 | 1,659.00 | 1,660.00 | 1,657.00 | 1,660.00 | 1,660.00 | -2.24% | 26 |
| Nov 13, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.15% | - |
| Nov 12, 2025 | 1,706.00 | 1,709.00 | 1,695.50 | 1,695.50 | 1,695.50 | -0.50% | 5 |
| Nov 11, 2025 | 1,712.00 | 1,712.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1.28% | 1 |
| Nov 10, 2025 | 1,748.50 | 1,748.50 | 1,682.50 | 1,682.50 | 1,682.50 | -2.32% | 1 |
| Nov 7, 2025 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 1.17% | - |
| Nov 6, 2025 | 1,837.50 | 1,837.50 | 1,689.50 | 1,702.50 | 1,702.50 | -5.73% | 27 |
| Nov 5, 2025 | 1,753.50 | 1,806.00 | 1,753.50 | 1,806.00 | 1,806.00 | 0.73% | 1 |
| Nov 4, 2025 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.06% | - |
| Nov 3, 2025 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.50% | - |
| Oct 31, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.45% | - |
| Oct 30, 2025 | 1,858.50 | 1,858.50 | 1,791.00 | 1,791.00 | 1,791.00 | -1.54% | 9 |
| Oct 29, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.93% | - |
| Oct 28, 2025 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | -0.58% | - |
| Oct 27, 2025 | 1,757.50 | 1,795.00 | 1,757.50 | 1,795.00 | 1,795.00 | 2.54% | 51 |
| Oct 24, 2025 | 1,761.00 | 1,761.00 | 1,750.50 | 1,750.50 | 1,750.50 | -0.40% | 5 |
| Oct 23, 2025 | 1,721.00 | 1,757.50 | 1,721.00 | 1,757.50 | 1,757.50 | 2.84% | 35 |
| Oct 22, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.16% | - |
| Oct 21, 2025 | 1,765.00 | 1,765.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.95% | 45 |
| Oct 20, 2025 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 3.22% | - |
| Oct 17, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.17% | - |
| Oct 16, 2025 | 1,689.00 | 1,711.00 | 1,689.00 | 1,711.00 | 1,711.00 | 1.85% | 8 |
| Oct 15, 2025 | 1,686.50 | 1,686.50 | 1,676.00 | 1,680.00 | 1,680.00 | 2.44% | 5 |
| Oct 14, 2025 | 1,631.50 | 1,640.50 | 1,631.50 | 1,640.00 | 1,640.00 | 0.61% | 6 |
| Oct 13, 2025 | 1,626.50 | 1,630.00 | 1,619.50 | 1,630.00 | 1,630.00 | 0.49% | 15 |