A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 15.30
+0.20 (1.32%)
At close: Sep 18, 2026
FRA:DP4H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 2 |
| Sep 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Sep 16, 2026 | 15.60 | 15.70 | 14.90 | 14.90 | 14.90 | -0.67% | 2,550 |
| Sep 15, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 0.67% | 490 |
| Sep 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Sep 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 100 |
| Sep 4, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 4.96% | 25 |
| Sep 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Sep 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 360 |
| Aug 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Aug 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| 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% | - |