A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 14.80
-0.20 (-1.33%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:DP4H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Aug 24, 2026 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | 7.04% | 100 |
| Aug 21, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 100 |
| Aug 20, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -4.14% | 1,300 |
| Aug 19, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 5.84% | 125 |
| Aug 18, 2026 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | -0.72% | 396 |
| Aug 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Aug 14, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 11.02% | 60 |
| Aug 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Aug 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Aug 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Aug 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 300 |
| Jul 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 100 |
| Jul 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 23, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | 41 |
| Jul 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 16, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 3,200 |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 50 |
| Jul 14, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 8.74% | 737 |
| Jul 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Jul 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | 30 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 6, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -2.75% | 20 |
| Jul 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jun 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jun 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 589 |
| Jun 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jun 23, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | 30 |
| Jun 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jun 18, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 500 |
| Jun 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |