A.P. Møller - Mærsk A/S (FRA:DP4B)
Germany · Delayed Price · Currency is EUR 2,049.00
-56.00 (-2.66%)
At close: Jan 30, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | -2.66% | - |
| Jan 29, 2026 | 2,053.00 | 2,105.00 | 2,053.00 | 2,105.00 | 2,105.00 | 3.09% | 4 |
| Jan 28, 2026 | 2,073.00 | 2,073.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2.20% | 31 |
| Jan 27, 2026 | 1,986.50 | 1,998.00 | 1,986.50 | 1,998.00 | 1,998.00 | 0.73% | 7 |
| Jan 26, 2026 | 1,923.50 | 1,983.50 | 1,923.50 | 1,983.50 | 1,983.50 | 2.32% | 4 |
| Jan 23, 2026 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | -3.00% | - |
| Jan 22, 2026 | 1,997.50 | 1,998.50 | 1,997.50 | 1,998.50 | 1,998.50 | 0.86% | 36 |
| Jan 21, 2026 | 1,978.50 | 1,981.50 | 1,978.50 | 1,981.50 | 1,981.50 | 1.28% | 3 |
| Jan 20, 2026 | 1,956.50 | 1,956.50 | 1,956.50 | 1,956.50 | 1,956.50 | 0.28% | - |
| Jan 19, 2026 | 1,952.50 | 1,952.50 | 1,951.00 | 1,951.00 | 1,951.00 | -2.13% | 10 |
| Jan 16, 2026 | 1,998.50 | 1,998.50 | 1,993.50 | 1,993.50 | 1,993.50 | 0.66% | 8 |
| Jan 15, 2026 | 2,113.00 | 2,113.00 | 1,980.50 | 1,980.50 | 1,980.50 | -2.05% | 55 |
| Jan 14, 2026 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | -5.34% | - |
| Jan 13, 2026 | 2,165.00 | 2,181.00 | 2,136.00 | 2,136.00 | 2,136.00 | -1.61% | 9 |
| Jan 12, 2026 | 2,018.00 | 2,171.00 | 2,018.00 | 2,171.00 | 2,171.00 | 7.42% | 32 |
| Jan 9, 2026 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.35% | - |
| Jan 8, 2026 | 2,076.00 | 2,076.00 | 2,028.00 | 2,028.00 | 2,028.00 | -2.12% | 12 |
| Jan 7, 2026 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2.37% | - |
| Jan 6, 2026 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 3.00% | - |
| Jan 5, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.10% | - |
| Jan 2, 2026 | 1,936.50 | 1,963.00 | 1,936.50 | 1,963.00 | 1,963.00 | 0.49% | 12 |
| Dec 30, 2025 | 1,940.50 | 1,954.50 | 1,940.50 | 1,953.50 | 1,953.50 | 0.88% | 2 |
| Dec 29, 2025 | 1,936.50 | 1,936.50 | 1,936.50 | 1,936.50 | 1,936.50 | 0.91% | - |
| Dec 23, 2025 | 1,949.50 | 1,949.50 | 1,919.00 | 1,919.00 | 1,919.00 | -0.31% | 16 |
| Dec 22, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.39% | - |
| 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% | - |