XETRA - Delayed Quote EUR

A.P. Møller - Mærsk A/S (DP4B.DE)

Compare
1,439.50
+13.50
+(0.95%)
At close: 5:35:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,443.001,472.501,433.501,439.501,439.50113
Jan 14, 20251,428.001,428.001,417.501,426.001,426.0013
Jan 13, 20251,464.001,464.001,397.001,423.501,423.5072
Jan 10, 20251,463.001,468.001,463.001,467.001,467.0014
Jan 9, 20251,479.001,495.001,464.001,480.501,480.50136
Jan 8, 20251,567.501,596.001,567.501,571.001,571.0070
Jan 7, 20251,604.001,604.001,572.001,572.001,572.00106
Jan 6, 20251,653.001,653.001,640.001,640.001,640.004
Jan 3, 20251,661.501,672.001,650.001,657.001,657.0023
Jan 2, 20251,604.501,678.501,604.501,673.501,673.5044
Dec 30, 20241,622.001,622.001,600.501,613.001,613.0060
Dec 27, 20241,614.501,618.001,614.001,618.001,618.0014
Dec 23, 20241,547.001,590.001,547.001,584.501,584.5053
Dec 20, 20241,506.501,536.001,502.001,536.001,536.0034
Dec 19, 20241,560.001,560.001,541.501,541.501,541.503
Dec 18, 20241,581.001,581.001,554.001,554.501,554.5050
Dec 17, 20241,558.001,558.001,520.001,520.001,520.0068
Dec 16, 20241,621.001,621.001,583.001,589.001,589.006
Dec 13, 20241,602.001,618.501,602.001,618.501,618.5018
Dec 12, 20241,595.501,605.001,565.001,567.501,567.5029
Dec 11, 20241,610.001,610.001,610.001,610.001,610.00-
Dec 10, 20241,619.001,619.001,619.001,619.001,619.00-
Dec 9, 20241,660.501,660.501,619.001,619.001,619.008
Dec 6, 20241,685.001,685.001,653.501,667.001,667.0051
Dec 5, 20241,656.501,678.501,653.001,678.501,678.5030
Dec 4, 20241,632.001,643.001,621.501,624.501,624.50141
Dec 3, 20241,654.001,684.001,654.001,675.501,675.5030
Dec 2, 20241,612.501,650.001,612.501,647.001,647.0032
Nov 29, 20241,598.501,612.001,593.001,612.001,612.00138
Nov 28, 20241,536.001,536.001,536.001,536.001,536.00-
Nov 27, 20241,515.001,536.001,513.501,536.001,536.0019
Nov 26, 20241,573.001,573.001,536.501,536.501,536.5026
Nov 25, 20241,607.501,607.501,607.501,607.501,607.50-
Nov 22, 20241,582.501,613.001,570.501,607.501,607.5011
Nov 21, 20241,680.001,680.001,594.001,622.001,622.0039
Nov 20, 20241,650.001,676.501,643.501,643.501,643.5097
Nov 19, 20241,606.001,632.501,603.501,632.501,632.50193
Nov 18, 20241,599.001,616.001,575.001,610.001,610.00-
Nov 15, 20241,574.501,574.501,574.501,574.501,574.50-
Nov 14, 20241,519.001,582.501,518.001,574.501,574.50245
Nov 13, 20241,488.501,491.501,488.501,488.501,488.5015
Nov 12, 20241,435.501,468.001,433.001,449.501,449.5026
Nov 11, 20241,487.501,487.501,462.001,471.001,471.0056
Nov 8, 20241,502.501,507.001,495.501,502.001,502.00130
Nov 7, 20241,461.001,521.501,459.501,517.001,517.0068
Nov 6, 20241,479.001,479.001,425.501,441.001,441.0058
Nov 5, 20241,534.001,537.501,529.501,529.501,529.5036
Nov 4, 20241,491.501,537.501,485.501,537.501,537.5040
Nov 1, 20241,480.001,532.501,480.001,507.501,507.50126
Oct 31, 20241,365.001,442.001,360.501,436.501,436.50209
Oct 30, 20241,366.001,366.001,343.501,349.501,349.5034
Oct 29, 20241,375.001,383.501,365.001,382.501,382.5084
Oct 28, 20241,407.001,417.001,395.001,395.501,395.5034
Oct 25, 20241,458.001,458.001,417.001,425.001,425.0065
Oct 24, 20241,401.501,420.001,400.501,420.001,420.006
Oct 23, 20241,411.001,411.001,385.501,385.501,385.508
Oct 22, 20241,426.001,431.501,402.001,411.501,411.50205
Oct 21, 20241,434.001,458.001,423.001,423.001,423.0085
Oct 18, 20241,389.001,404.001,389.001,404.001,404.0042
Oct 17, 20241,359.001,365.501,358.501,365.501,365.5013
Oct 16, 20241,376.501,383.001,376.501,383.001,383.0019
Oct 15, 20241,391.001,391.001,358.501,358.501,358.5029
Oct 14, 20241,360.001,392.501,360.001,392.501,392.50125
Oct 11, 20241,339.001,356.501,337.001,356.501,356.5047
Oct 10, 20241,341.501,341.501,325.001,327.501,327.5057
Oct 9, 20241,349.001,349.001,318.001,337.001,337.0051
Oct 8, 20241,345.001,364.001,345.001,353.501,353.5031
Oct 7, 20241,321.001,340.001,319.001,340.001,340.0028
Oct 4, 20241,273.001,315.001,271.001,312.501,312.50218
Oct 3, 20241,401.001,408.501,383.001,383.001,383.0090
Oct 2, 20241,417.001,431.001,395.001,428.001,428.0098
Oct 1, 20241,518.001,518.001,430.001,430.001,430.0069
Sep 30, 20241,491.001,508.001,478.001,505.001,505.00148
Sep 27, 20241,418.001,458.001,418.001,451.001,451.00103
Sep 26, 20241,515.001,515.001,440.001,440.001,440.0089
Sep 25, 20241,515.001,515.001,478.501,482.001,482.0036
Sep 24, 20241,490.001,520.001,485.501,498.501,498.50185
Sep 23, 20241,439.001,467.001,439.001,467.001,467.006
Sep 20, 20241,443.001,443.001,436.001,436.001,436.0022
Sep 19, 20241,448.001,448.001,424.001,439.501,439.5098
Sep 18, 20241,365.001,422.001,365.001,420.501,420.5080
Sep 17, 20241,361.001,375.501,347.001,347.001,347.0042
Sep 16, 20241,361.001,361.001,330.001,354.501,354.5054
Sep 13, 20241,385.001,385.001,364.501,367.001,367.0030
Sep 12, 20241,362.001,366.501,359.501,359.501,359.5027
Sep 11, 20241,320.001,328.001,320.001,325.501,325.5034
Sep 10, 20241,295.001,295.001,275.501,283.001,283.004
Sep 9, 20241,299.501,299.501,280.501,285.001,285.0031
Sep 6, 20241,300.001,335.501,300.001,322.001,322.0020
Sep 5, 20241,315.501,315.501,315.501,315.501,315.50-
Sep 4, 20241,336.501,336.501,336.501,336.501,336.50-
Sep 3, 20241,344.001,344.001,319.001,319.001,319.0031
Sep 2, 20241,346.001,346.001,338.001,338.001,338.006
Aug 30, 20241,348.501,348.501,348.501,348.501,348.50-
Aug 29, 20241,371.001,371.501,364.501,364.501,364.5012
Aug 28, 20241,368.001,368.001,366.001,366.501,366.5018
Aug 27, 20241,390.001,390.001,377.001,390.001,390.0057
Aug 26, 20241,400.001,400.001,385.501,390.001,390.0076
Aug 23, 20241,407.001,417.501,407.001,417.501,417.5052
Aug 22, 20241,408.001,429.001,402.001,429.001,429.00111
Aug 21, 20241,416.001,416.001,416.001,416.001,416.00-
Aug 20, 20241,452.001,453.001,427.501,433.501,433.5082
Aug 19, 20241,412.001,458.001,412.001,455.001,455.0088
Aug 16, 20241,438.001,438.001,404.001,409.501,409.50104
Aug 15, 20241,415.001,421.501,415.001,421.501,421.502
Aug 14, 20241,418.001,418.001,402.001,412.001,412.0034
Aug 13, 20241,414.001,419.501,405.501,418.001,418.0045
Aug 12, 20241,440.001,440.001,436.001,439.001,439.0044
Aug 9, 20241,411.001,418.501,409.001,414.001,414.00133
Aug 8, 20241,381.001,406.501,381.001,402.001,402.0045
Aug 7, 20241,377.001,390.001,359.501,388.001,388.0016
Aug 6, 20241,405.001,422.001,402.001,417.001,417.0029
Aug 5, 20241,404.001,457.001,402.001,442.501,442.50173
Aug 2, 20241,465.501,465.501,455.001,455.001,455.0012
Aug 1, 20241,537.001,586.001,500.001,501.001,501.00241
Jul 31, 20241,527.001,530.001,519.001,529.501,529.5040
Jul 30, 20241,474.001,482.501,462.501,482.501,482.5034
Jul 29, 20241,455.001,478.001,454.001,478.001,478.0075
Jul 26, 20241,420.001,420.001,397.501,409.001,409.0095
Jul 25, 20241,440.501,440.501,440.501,440.501,440.50-
Jul 24, 20241,449.001,449.001,439.501,439.501,439.506
Jul 23, 20241,456.001,456.501,441.501,441.501,441.5074
Jul 22, 20241,439.501,441.501,434.501,434.501,434.502
Jul 19, 20241,438.001,440.001,419.501,419.501,419.508
Jul 18, 20241,476.001,476.001,476.001,476.001,476.00-
Jul 17, 20241,475.001,475.001,450.001,470.501,470.5017
Jul 16, 20241,478.001,481.501,460.001,481.501,481.5062
Jul 15, 20241,439.501,457.501,439.501,457.501,457.5044
Jul 12, 20241,470.501,470.501,440.001,453.001,453.009
Jul 11, 20241,529.501,545.501,500.001,510.501,510.5090
Jul 10, 20241,589.001,590.501,584.001,586.501,586.5025
Jul 9, 20241,592.001,592.001,566.001,566.001,566.002
Jul 8, 20241,624.001,624.001,561.001,566.001,566.0041
Jul 5, 20241,685.001,685.001,656.001,656.001,656.009
Jul 4, 20241,758.001,758.001,750.001,750.001,750.0011
Jul 3, 20241,750.001,762.501,742.001,761.501,761.5096
Jul 2, 20241,712.001,712.001,686.001,697.001,697.0012
Jul 1, 20241,635.501,722.001,635.501,716.001,716.00203
Jun 28, 20241,654.001,660.501,622.001,648.501,648.5015
Jun 27, 20241,615.001,617.501,608.001,616.001,616.00-
Jun 26, 20241,569.501,612.001,569.501,608.501,608.5059
Jun 25, 20241,560.001,571.501,560.001,571.501,571.507
Jun 24, 20241,546.501,565.501,543.501,565.501,565.5029
Jun 21, 20241,585.001,585.001,527.001,527.001,527.0012
Jun 20, 20241,583.001,585.001,575.501,580.001,580.008
Jun 19, 20241,552.501,557.001,550.001,550.001,550.008
Jun 18, 20241,574.501,574.501,574.501,574.501,574.50-
Jun 17, 20241,525.001,575.001,525.001,571.001,571.0026
Jun 14, 20241,586.001,586.001,586.001,586.001,586.00-
Jun 13, 20241,549.501,586.001,536.501,586.001,586.0017
Jun 12, 20241,532.001,553.001,502.001,553.001,553.0056
Jun 11, 20241,598.501,598.501,540.001,540.001,540.0087
Jun 10, 20241,627.001,655.001,627.001,654.001,654.003
Jun 7, 20241,626.501,636.001,624.001,631.001,631.0057
Jun 6, 20241,640.001,651.501,605.001,611.501,611.5034
Jun 5, 20241,620.001,640.001,603.001,627.501,627.5082
Jun 4, 20241,642.001,642.001,605.001,605.001,605.00129
Jun 3, 20241,717.001,717.001,648.001,648.001,648.00124
May 31, 20241,695.001,719.501,674.501,690.501,690.5098
May 30, 20241,665.001,695.001,660.501,668.001,668.00347
May 29, 20241,680.001,682.501,645.001,645.001,645.004
May 28, 20241,642.001,659.001,638.001,659.001,659.0016
May 27, 20241,618.001,634.501,618.001,633.501,633.5072
May 24, 20241,561.001,623.001,561.001,610.001,610.0049
May 23, 20241,529.001,559.001,529.001,546.501,546.5024
May 22, 20241,522.001,523.501,515.501,515.501,515.5043
May 21, 20241,561.001,575.501,536.001,536.001,536.0076
May 20, 20241,518.501,530.001,509.501,525.001,525.0020
May 17, 20241,583.501,583.501,530.001,531.501,531.5073
May 16, 20241,542.501,572.001,538.501,572.001,572.0037
May 15, 20241,552.001,558.501,506.501,518.001,518.0086
May 14, 20241,490.001,527.501,488.001,516.501,516.5074
May 13, 20241,525.001,525.001,499.001,504.501,504.5083
May 10, 20241,425.001,478.501,410.501,433.001,433.0079
May 9, 20241,394.501,394.501,353.501,353.501,353.50128
May 8, 20241,353.001,400.001,353.001,396.001,396.0035
May 7, 20241,316.001,380.001,316.001,380.001,380.0094
May 6, 20241,289.501,315.501,279.001,315.501,315.50293
May 3, 20241,300.001,303.001,282.001,303.001,303.0028
May 2, 20241,361.001,361.501,289.501,289.501,289.50120
Apr 30, 20241,383.001,383.501,361.001,368.501,368.5087
Apr 29, 20241,360.891,366.181,334.451,336.381,336.38126
Apr 26, 20241,317.631,345.511,317.631,334.451,334.45242
Apr 25, 20241,269.081,269.081,255.141,255.141,255.1410
Apr 24, 20241,269.081,283.501,269.081,270.521,270.5228
Apr 23, 20241,255.141,265.711,255.141,262.831,262.8338
Apr 22, 20241,242.641,249.851,233.021,249.851,249.8514
Apr 19, 20241,276.001,283.001,270.001,270.001,270.0065
Apr 18, 20241,265.001,265.001,248.501,263.501,263.5089
Apr 17, 20241,263.001,288.001,263.001,280.001,280.0020
Apr 16, 20241,276.001,276.001,257.501,268.001,268.0061
Apr 15, 20241,284.501,310.501,284.501,291.501,291.5016
Apr 12, 20241,284.001,323.001,284.001,293.001,293.0028
Apr 11, 20241,260.001,287.501,255.501,283.501,283.50205
Apr 10, 20241,256.001,264.001,230.001,242.501,242.5051
Apr 9, 20241,256.001,264.501,256.001,262.001,262.009
Apr 8, 20241,292.001,292.001,270.501,270.501,270.5011
Apr 5, 20241,278.001,289.001,267.001,286.001,286.00117
Apr 4, 20241,238.001,296.001,238.001,282.501,282.5031
Apr 3, 20241,224.501,269.501,220.501,241.001,241.00230
Apr 2, 20241,221.001,221.001,206.001,210.001,210.0040
Mar 28, 20241,202.001,221.501,202.001,213.001,213.004
Mar 27, 20241,192.001,210.501,191.001,206.501,206.5045
Mar 26, 20241,213.501,213.501,138.001,187.001,187.00257
Mar 25, 20241,222.001,229.501,222.001,229.501,229.5016
Mar 22, 20241,224.001,250.001,220.501,231.501,231.50112
Mar 21, 20241,250.001,256.501,229.501,238.001,238.00119
Mar 20, 20241,188.001,212.501,187.501,210.001,210.0081
Mar 19, 20241,189.001,196.001,189.001,196.001,196.0012
Mar 18, 20241,217.501,221.501,188.501,196.001,196.00211
Mar 15, 2024 515.00 Dividend
Mar 15, 20241,186.001,216.001,186.001,216.001,216.00176
Mar 14, 20241,266.001,276.001,262.501,262.50747.5015
Mar 13, 20241,309.001,309.001,284.501,284.50760.5397
Mar 12, 20241,287.001,311.001,287.001,305.00772.6616
Mar 11, 20241,278.001,278.001,269.001,272.00753.1251
Mar 8, 20241,280.001,280.501,261.501,261.50746.9142
Mar 7, 20241,267.001,280.001,256.001,268.00750.76318
Mar 6, 20241,242.001,264.501,239.501,264.50748.6837
Mar 5, 20241,275.001,275.001,235.001,256.00743.65125
Mar 4, 20241,280.001,287.501,275.001,277.00756.0954
Mar 1, 20241,284.001,300.001,277.001,300.00769.7070
Feb 29, 20241,328.501,335.001,293.501,317.50780.0642
Feb 28, 20241,319.001,350.001,319.001,350.00799.3114
Feb 27, 20241,329.501,333.501,320.001,333.50789.5486
Feb 26, 20241,350.001,350.001,328.001,344.00795.7559
Feb 23, 20241,380.001,380.001,357.001,357.00803.45205
Feb 22, 20241,391.001,412.501,390.001,412.50836.3144
Feb 21, 20241,385.001,403.001,375.001,391.50823.8861
Feb 20, 20241,425.001,438.001,410.001,427.50845.1914
Feb 19, 20241,407.001,441.001,407.001,441.00853.19111
Feb 16, 20241,425.001,425.001,419.001,419.50840.4630
Feb 15, 20241,449.001,465.501,449.001,450.50858.8125
Feb 14, 20241,456.501,457.001,432.001,457.00862.6636
Feb 13, 20241,466.001,481.501,455.001,455.00861.4829
Feb 12, 20241,474.001,500.001,465.001,480.00876.2861
Feb 9, 20241,461.501,485.001,446.501,446.50856.4482
Feb 8, 20241,531.501,531.501,425.001,483.50878.35761
Feb 7, 20241,714.001,740.001,681.001,681.00995.2950
Feb 6, 20241,699.501,723.501,696.001,700.001,006.5333
Feb 5, 20241,696.501,697.001,668.001,672.00989.9632
Feb 2, 20241,663.001,663.001,645.001,653.00978.7178
Feb 1, 20241,703.001,703.001,672.501,672.50990.2517
Jan 31, 20241,696.001,710.501,696.001,709.501,012.1651
Jan 30, 20241,685.001,700.001,667.001,688.00999.43107
Jan 29, 20241,720.501,720.501,673.501,680.50994.9986
Jan 26, 20241,700.001,734.001,688.501,734.001,026.6792
Jan 25, 20241,766.501,766.501,741.501,741.501,031.1129
Jan 24, 20241,777.001,777.001,742.501,742.501,031.7056
Jan 23, 20241,776.001,798.001,776.001,798.001,064.565
Jan 22, 20241,768.501,794.001,756.001,756.001,039.69108
Jan 19, 20241,771.501,771.501,730.001,740.001,030.2279
Jan 18, 20241,826.001,845.001,810.501,845.001,092.3936
Jan 17, 20241,774.501,854.501,774.501,854.501,098.0157
Jan 16, 20241,757.001,796.001,757.001,770.001,047.9860
Jan 15, 20241,779.001,790.001,744.001,790.001,059.8227