A.P. Møller - Mærsk A/S (FRA:DP4B)
Germany · Delayed Price · Currency is EUR 3,031.00
-49.00 (-1.59%)
At close: Oct 23, 2026
FRA:DP4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,064.00 | 3,064.00 | 3,006.00 | 3,031.00 | 3,031.00 | -1.59% | 15 |
| Oct 22, 2026 | 3,120.00 | 3,120.00 | 3,080.00 | 3,080.00 | 3,080.00 | -2.99% | 1 |
| Oct 21, 2026 | 3,067.00 | 3,190.00 | 3,067.00 | 3,175.00 | 3,175.00 | -1.12% | 3 |
| Oct 20, 2026 | 3,246.00 | 3,246.00 | 3,209.00 | 3,211.00 | 3,211.00 | -1.83% | 43 |
| Oct 19, 2026 | 3,247.00 | 3,282.00 | 3,247.00 | 3,271.00 | 3,271.00 | 1.27% | 14 |
| Oct 16, 2026 | 3,218.00 | 3,230.00 | 3,218.00 | 3,230.00 | 3,230.00 | -0.03% | 3 |
| Oct 15, 2026 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | -0.37% | - |
| Oct 14, 2026 | 3,292.00 | 3,292.00 | 3,243.00 | 3,243.00 | 3,243.00 | -1.96% | 4 |
| Oct 13, 2026 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | -0.75% | - |
| Oct 12, 2026 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.09% | - |
| Oct 9, 2026 | 3,302.00 | 3,330.00 | 3,302.00 | 3,330.00 | 3,330.00 | 1.19% | 1 |
| Oct 8, 2026 | 3,261.00 | 3,311.00 | 3,261.00 | 3,291.00 | 3,291.00 | 0.30% | 16 |
| Oct 7, 2026 | 3,204.00 | 3,281.00 | 3,204.00 | 3,281.00 | 3,281.00 | 1.74% | 3 |
| Oct 6, 2026 | 3,213.00 | 3,302.00 | 3,213.00 | 3,225.00 | 3,225.00 | -0.28% | 8 |
| Oct 5, 2026 | 3,222.00 | 3,234.00 | 3,222.00 | 3,234.00 | 3,234.00 | -0.15% | 1 |
| Oct 2, 2026 | 3,126.00 | 3,239.00 | 3,126.00 | 3,239.00 | 3,239.00 | 3.91% | 1 |
| Oct 1, 2026 | 3,150.00 | 3,156.00 | 3,117.00 | 3,117.00 | 3,117.00 | -1.92% | 16 |
| Sep 30, 2026 | 3,202.00 | 3,202.00 | 3,178.00 | 3,178.00 | 3,178.00 | 1.96% | 2 |
| Sep 29, 2026 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | -0.13% | - |
| Sep 28, 2026 | 3,115.00 | 3,121.00 | 3,115.00 | 3,121.00 | 3,121.00 | 0.42% | 2 |
| Sep 25, 2026 | 3,157.00 | 3,157.00 | 3,100.00 | 3,108.00 | 3,108.00 | -2.69% | 6 |
| Sep 24, 2026 | 3,065.00 | 3,200.00 | 3,065.00 | 3,194.00 | 3,194.00 | 4.04% | 16 |
| Sep 23, 2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.10% | - |
| Sep 22, 2026 | 3,130.00 | 3,130.00 | 3,104.00 | 3,104.00 | 3,104.00 | -1.68% | 6 |
| Sep 21, 2026 | 3,044.00 | 3,157.00 | 3,044.00 | 3,157.00 | 3,157.00 | 4.50% | 60 |
| Sep 18, 2026 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | -0.03% | - |
| Sep 17, 2026 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.57% | - |
| Sep 16, 2026 | 3,123.00 | 3,123.00 | 3,005.00 | 3,005.00 | 3,005.00 | -2.72% | 10 |
| Sep 15, 2026 | 3,089.00 | 3,096.00 | 3,089.00 | 3,089.00 | 3,089.00 | -0.64% | 18 |
| Sep 14, 2026 | 2,991.00 | 3,124.00 | 2,991.00 | 3,109.00 | 3,109.00 | 3.63% | 8 |
| Sep 11, 2026 | 3,052.00 | 3,055.00 | 2,977.00 | 3,000.00 | 3,000.00 | -3.23% | 12 |
| Sep 10, 2026 | 2,972.00 | 3,100.00 | 2,972.00 | 3,100.00 | 3,100.00 | 4.38% | 14 |
| Sep 9, 2026 | 2,964.00 | 2,970.00 | 2,964.00 | 2,970.00 | 2,970.00 | 0.13% | 11 |
| Sep 8, 2026 | 2,963.00 | 2,966.00 | 2,963.00 | 2,966.00 | 2,966.00 | -0.60% | 2 |
| Sep 7, 2026 | 3,008.00 | 3,008.00 | 2,984.00 | 2,984.00 | 2,984.00 | -0.20% | 7 |
| Sep 4, 2026 | 2,895.00 | 2,990.00 | 2,893.00 | 2,990.00 | 2,990.00 | 5.65% | 52 |
| Sep 3, 2026 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 1.47% | - |
| Sep 2, 2026 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | -0.29% | - |
| Sep 1, 2026 | 2,883.00 | 2,883.00 | 2,797.00 | 2,797.00 | 2,797.00 | -5.95% | 2 |
| Aug 31, 2026 | 2,924.00 | 2,974.00 | 2,924.00 | 2,974.00 | 2,974.00 | 3.23% | 5 |
| Aug 28, 2026 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | -0.17% | - |
| Aug 27, 2026 | 2,911.00 | 2,911.00 | 2,886.00 | 2,886.00 | 2,886.00 | -2.47% | 5 |
| Aug 26, 2026 | 2,959.00 | 2,959.00 | 2,959.00 | 2,959.00 | 2,959.00 | -1.50% | - |
| Aug 25, 2026 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | -0.53% | - |
| Aug 24, 2026 | 2,866.00 | 3,028.00 | 2,866.00 | 3,020.00 | 3,020.00 | 5.01% | 19 |
| Aug 21, 2026 | 2,781.00 | 2,876.00 | 2,781.00 | 2,876.00 | 2,876.00 | 4.13% | 5 |
| Aug 20, 2026 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | -0.54% | - |
| Aug 19, 2026 | 2,791.00 | 2,791.00 | 2,750.00 | 2,777.00 | 2,777.00 | -1.03% | 48 |
| Aug 18, 2026 | 2,875.00 | 2,913.00 | 2,806.00 | 2,806.00 | 2,806.00 | -2.60% | 5 |
| Aug 17, 2026 | 2,761.00 | 2,882.00 | 2,761.00 | 2,881.00 | 2,881.00 | 5.53% | 16 |