A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 8.40
-0.05 (-0.59%)
Last updated: Sep 30, 2025, 12:20 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 683 |
| Sep 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 683 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 683 |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 683 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 683 |
| Sep 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | 683 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | 683 |
| 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% | 10 |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 10 |
| Sep 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 10 |
| Sep 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 10 |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 10 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 10 |
| Sep 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 10 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Sep 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 10 |
| 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% | 115 |
| Sep 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 115 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 115 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 115 |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 115 |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 115 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | 115 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 115 |
| Aug 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 115 |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 115 |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 115 |
| Aug 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 115 |
| Aug 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | 115 |
| Aug 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | 115 |
| Aug 14, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.59% | 115 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.84% | 2,222 |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2,222 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 2,222 |
| Aug 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | 2,222 |
| Aug 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 2,222 |
| Aug 6, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 1.16% | 2,222 |
| Aug 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 35 |
| Aug 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | 35 |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | 35 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | 35 |
| Jul 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | 35 |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | 2,190 |
| Jul 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | 2,190 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 400 |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 400 |
| Jul 23, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 3.51% | 400 |
| Jul 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1,160 |