A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 8.55
-0.10 (-1.16%)
At close: Oct 23, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Oct 22, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | -1.14% | 30 |
| Oct 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 20, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 5.39% | 23 |
| Oct 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Oct 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Oct 8, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | 0.58% | 1,000 |
| Oct 7, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 1.79% | 100 |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 100 |
| Sep 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Sep 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Sep 18, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | 683 |
| Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Sep 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 4, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 1.12% | 10 |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Aug 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Aug 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Aug 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |