A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 10.80
+0.17 (1.61%)
At close: Mar 27, 2026
FRA:DP4H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 679 |
| Mar 26, 2026 | 10.70 | 11.30 | 10.60 | 10.80 | 10.63 | -5.26% | 2,205 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 2.70% | - |
| Mar 24, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.92 | -3.48% | 1,500 |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -2.54% | 5 |
| Mar 20, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.61 | -7.09% | 200 |
| Mar 19, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.50 | 4.96% | 80 |
| Mar 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 6.14% | - |
| Mar 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | - | - |
| Mar 16, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.22 | - | 175 |
| Mar 13, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.22 | 4.59% | 673 |
| Mar 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 1.87% | - |
| Mar 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | -0.93% | - |
| Mar 10, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.63 | - | 216 |
| Mar 9, 2026 | 11.40 | 11.40 | 10.80 | 10.80 | 10.63 | -5.26% | 858 |
| Mar 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 1.79% | - |
| Mar 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | -2.61% | 128 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.32 | 0.88% | 453 |
| Mar 3, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.22 | 2.70% | 592 |
| Mar 2, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 10.92 | 5.71% | 1,670 |
| Feb 27, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.33 | 2.94% | 1 |
| Feb 26, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.04 | -1.92% | 499 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | 15 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 0.96% | 1,254 |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | - |
| Feb 17, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.14 | 3.00% | 304 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.84 | -1.96% | 100 |
| Feb 13, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.04 | 0.99% | 1,004 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -0.98% | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.97% | - |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.14 | -2.83% | 758 |
| Feb 4, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.43 | - | 812 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Feb 2, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.53 | 1.90% | 290 |
| Jan 30, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.33 | 1.94% | 200 |
| Jan 29, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.14 | 0.98% | 793 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 3.55% | - |
| Jan 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 3.14% | - |
| Jan 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -1.55% | - |
| Jan 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -2.02% | 50 |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | 0.51% | 430 |
| Jan 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | -1.01% | - |
| Jan 20, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.79 | 2.58% | 405 |
| Jan 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -2.02% | - |