A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 8.40
+0.15 (1.82%)
At close: Nov 28, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Nov 26, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 65 |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 94 |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.35% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Nov 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 10, 2025 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -0.58% | 1,208 |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Nov 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.57% | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Oct 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| 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 | - | - |