Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

A.P. Møller - Mærsk A/S (DP4B.DE)

1,488.50
+26.50
+(1.81%)
At close: April 29 at 5:35:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251,488.501,488.501,488.501,488.501,488.5078
Apr 28, 20251,435.001,465.001,434.501,462.001,462.0078
Apr 25, 20251,456.001,470.001,456.001,470.001,470.0010
Apr 24, 20251,458.001,464.001,443.501,453.501,453.5051
Apr 23, 20251,458.001,498.501,447.001,494.501,494.5080
Apr 22, 20251,382.501,440.001,370.001,388.001,388.0075
Apr 17, 20251,469.001,469.001,436.001,445.001,445.0029
Apr 16, 20251,427.001,461.501,411.501,448.501,448.5083
Apr 15, 20251,412.501,412.501,412.501,412.501,412.50-
Apr 14, 20251,399.501,412.501,388.001,412.501,412.5075
Apr 11, 20251,319.001,362.001,314.001,352.501,352.50120
Apr 10, 20251,387.001,387.001,303.501,349.501,349.50395
Apr 9, 20251,289.001,300.001,224.001,253.001,253.00253
Apr 8, 20251,342.501,373.001,330.501,370.501,370.50-
Apr 7, 20251,204.501,362.501,203.001,325.001,325.00366
Apr 4, 20251,430.001,430.001,287.501,310.501,310.50469
Apr 3, 20251,488.001,491.501,380.001,440.501,440.50449
Apr 2, 20251,613.001,619.001,576.001,592.001,592.0051
Apr 1, 20251,648.001,648.001,610.001,620.001,620.00320
Mar 31, 20251,607.001,624.501,600.001,608.501,608.5086
Mar 28, 20251,634.501,634.501,634.501,634.501,634.50-
Mar 27, 20251,638.501,638.501,625.001,625.001,625.00107
Mar 26, 20251,644.001,680.501,644.001,679.501,679.5051
Mar 25, 20251,606.001,635.501,606.001,619.501,619.5056
Mar 24, 20251,561.001,561.001,561.001,561.001,561.00-
Mar 21, 20251,542.001,574.501,542.001,561.001,561.0095
Mar 20, 20251,563.001,563.001,488.001,539.501,539.50202
Mar 19, 2025 149.90079 Dividend
Mar 19, 20251,554.501,583.001,551.001,583.001,583.00236
Mar 18, 20251,679.001,702.501,679.001,702.50582.5097
Mar 17, 20251,611.501,611.501,611.501,611.50551.36-
Mar 14, 20251,613.501,634.501,589.501,611.50551.36372
Mar 13, 20251,678.001,678.001,636.501,636.50559.9266
Mar 12, 20251,721.501,742.501,632.501,649.00564.20273
Mar 11, 20251,761.001,761.001,760.501,760.50602.346
Mar 10, 20251,712.001,804.501,712.001,783.50610.21202
Mar 7, 20251,649.001,697.501,615.001,687.00577.20178
Mar 6, 20251,665.001,667.501,648.001,657.00566.93101
Mar 5, 20251,697.001,697.001,635.001,645.50563.00105
Mar 4, 20251,685.501,685.501,658.501,665.00569.67177
Mar 3, 20251,708.001,730.001,708.001,711.50585.58122
Feb 28, 20251,668.501,688.001,655.001,688.00577.5436
Feb 27, 20251,702.001,709.501,685.001,709.50584.8931
Feb 26, 20251,753.501,753.501,729.001,730.00591.9154
Feb 25, 20251,722.001,794.501,718.501,761.50602.6968
Feb 24, 20251,680.001,732.001,680.001,719.00588.15179
Feb 21, 20251,672.501,698.001,641.501,657.50567.10148
Feb 20, 20251,681.501,700.001,659.501,669.50571.2131
Feb 19, 20251,667.001,681.501,650.001,650.00564.5463
Feb 18, 20251,618.001,644.001,611.001,629.00557.35-
Feb 17, 20251,621.001,640.001,609.001,609.00550.51118
Feb 14, 20251,604.001,621.001,604.001,621.00554.6275
Feb 13, 20251,593.001,593.001,574.501,574.50538.71104
Feb 12, 20251,637.001,676.001,615.501,615.50552.73557
Feb 11, 20251,582.001,657.501,582.001,657.50567.10168
Feb 10, 20251,511.501,511.501,511.501,511.50517.15-
Feb 7, 20251,527.001,550.001,507.001,511.50517.15240
Feb 6, 20251,570.001,609.001,547.501,556.00532.38348
Feb 5, 20251,460.001,467.001,440.001,459.00499.19204
Feb 4, 20251,404.001,461.501,404.001,456.00498.16166
Feb 3, 20251,355.001,403.501,354.001,399.00478.66202
Jan 31, 20251,427.501,427.501,427.501,427.50488.41-
Jan 30, 20251,403.501,427.501,394.001,427.50488.4150
Jan 29, 20251,383.501,427.501,383.501,427.50488.4194
Jan 28, 20251,379.001,396.001,379.001,380.00472.1676
Jan 27, 20251,373.501,404.001,348.001,390.00475.58189
Jan 24, 20251,395.501,395.501,395.501,395.50477.46-
Jan 23, 20251,407.001,407.001,395.501,395.50477.4637
Jan 22, 20251,394.001,422.501,389.501,391.00475.92125
Jan 21, 20251,389.001,389.001,389.001,389.00475.24-
Jan 20, 20251,370.001,408.001,370.001,389.00475.2453
Jan 17, 20251,386.001,390.001,351.501,389.50475.41-
Jan 16, 20251,415.001,433.501,408.501,417.50484.9957
Jan 15, 20251,443.001,472.501,433.501,439.50492.52113
Jan 14, 20251,428.001,428.001,417.501,426.00487.9013
Jan 13, 20251,464.001,464.001,397.001,423.50487.0472
Jan 10, 20251,463.001,468.001,463.001,467.00501.9314
Jan 9, 20251,479.001,495.001,464.001,480.50506.54136
Jan 8, 20251,567.501,596.001,567.501,571.00537.5170
Jan 7, 20251,604.001,604.001,572.001,572.00537.85106
Jan 6, 20251,653.001,653.001,640.001,640.00561.124
Jan 3, 20251,661.501,672.001,650.001,657.00566.9323
Jan 2, 20251,604.501,678.501,604.501,673.50572.5844
Dec 30, 20241,622.001,622.001,600.501,613.00551.8860
Dec 27, 20241,614.501,618.001,614.001,618.00553.5914
Dec 23, 20241,547.001,590.001,547.001,584.50542.1353
Dec 20, 20241,506.501,536.001,502.001,536.00525.5334
Dec 19, 20241,560.001,560.001,541.501,541.50527.413
Dec 18, 20241,581.001,581.001,554.001,554.50531.8650
Dec 17, 20241,558.001,558.001,520.001,520.00520.0668
Dec 16, 20241,621.001,621.001,583.001,589.00543.676
Dec 13, 20241,602.001,618.501,602.001,618.50553.7618
Dec 12, 20241,595.501,605.001,565.001,567.50536.3129
Dec 11, 20241,610.001,610.001,610.001,610.00550.85-
Dec 10, 20241,619.001,619.001,619.001,619.00553.93-
Dec 9, 20241,660.501,660.501,619.001,619.00553.938
Dec 6, 20241,685.001,685.001,653.501,667.00570.3551
Dec 5, 20241,656.501,678.501,653.001,678.50574.2930
Dec 4, 20241,632.001,643.001,621.501,624.50555.81141
Dec 3, 20241,654.001,684.001,654.001,675.50573.2630
Dec 2, 20241,612.501,650.001,612.501,647.00563.5132
Nov 29, 20241,598.501,612.001,593.001,612.00551.54138
Nov 28, 20241,536.001,536.001,536.001,536.00525.53-
Nov 27, 20241,515.001,536.001,513.501,536.00525.5319
Nov 26, 20241,573.001,573.001,536.501,536.50525.7026
Nov 25, 20241,607.501,607.501,607.501,607.50550.00-
Nov 22, 20241,582.501,613.001,570.501,607.50550.0011
Nov 21, 20241,680.001,680.001,594.001,622.00554.9639
Nov 20, 20241,650.001,676.501,643.501,643.50562.3197
Nov 19, 20241,606.001,632.501,603.501,632.50558.55193
Nov 18, 20241,599.001,616.001,575.001,610.00550.85-
Nov 15, 20241,574.501,574.501,574.501,574.50538.71-
Nov 14, 20241,519.001,582.501,518.001,574.50538.71245
Nov 13, 20241,488.501,491.501,488.501,488.50509.2815
Nov 12, 20241,435.501,468.001,433.001,449.50495.9426
Nov 11, 20241,487.501,487.501,462.001,471.00503.2956
Nov 8, 20241,502.501,507.001,495.501,502.00513.90130
Nov 7, 20241,461.001,521.501,459.501,517.00519.0368
Nov 6, 20241,479.001,479.001,425.501,441.00493.0358
Nov 5, 20241,534.001,537.501,529.501,529.50523.3136
Nov 4, 20241,491.501,537.501,485.501,537.50526.0540
Nov 1, 20241,480.001,532.501,480.001,507.50515.78126
Oct 31, 20241,365.001,442.001,360.501,436.50491.49209
Oct 30, 20241,366.001,366.001,343.501,349.50461.7234
Oct 29, 20241,375.001,383.501,365.001,382.50473.0184
Oct 28, 20241,407.001,417.001,395.001,395.50477.4634
Oct 25, 20241,458.001,458.001,417.001,425.00487.5665
Oct 24, 20241,401.501,420.001,400.501,420.00485.846
Oct 23, 20241,411.001,411.001,385.501,385.50474.048
Oct 22, 20241,426.001,431.501,402.001,411.50482.94205
Oct 21, 20241,434.001,458.001,423.001,423.00486.8785
Oct 18, 20241,389.001,404.001,389.001,404.00480.3742
Oct 17, 20241,359.001,365.501,358.501,365.50467.2013
Oct 16, 20241,376.501,383.001,376.501,383.00473.1819
Oct 15, 20241,391.001,391.001,358.501,358.50464.8029
Oct 14, 20241,360.001,392.501,360.001,392.50476.44125
Oct 11, 20241,339.001,356.501,337.001,356.50464.1247
Oct 10, 20241,341.501,341.501,325.001,327.50454.2057
Oct 9, 20241,349.001,349.001,318.001,337.00457.4551
Oct 8, 20241,345.001,364.001,345.001,353.50463.0931
Oct 7, 20241,321.001,340.001,319.001,340.00458.4728
Oct 4, 20241,273.001,315.001,271.001,312.50449.06218
Oct 3, 20241,401.001,408.501,383.001,383.00473.1890
Oct 2, 20241,417.001,431.001,395.001,428.00488.5898
Oct 1, 20241,518.001,518.001,430.001,430.00489.2769
Sep 30, 20241,491.001,508.001,478.001,505.00514.93148
Sep 27, 20241,418.001,458.001,418.001,451.00496.45103
Sep 26, 20241,515.001,515.001,440.001,440.00492.6989
Sep 25, 20241,515.001,515.001,478.501,482.00507.0636
Sep 24, 20241,490.001,520.001,485.501,498.50512.70185
Sep 23, 20241,439.001,467.001,439.001,467.00501.936
Sep 20, 20241,443.001,443.001,436.001,436.00491.3222
Sep 19, 20241,448.001,448.001,424.001,439.50492.5298
Sep 18, 20241,365.001,422.001,365.001,420.50486.0280
Sep 17, 20241,361.001,375.501,347.001,347.00460.8742
Sep 16, 20241,361.001,361.001,330.001,354.50463.4354
Sep 13, 20241,385.001,385.001,364.501,367.00467.7130
Sep 12, 20241,362.001,366.501,359.501,359.50465.1427
Sep 11, 20241,320.001,328.001,320.001,325.50453.5134
Sep 10, 20241,295.001,295.001,275.501,283.00438.974
Sep 9, 20241,299.501,299.501,280.501,285.00439.6531
Sep 6, 20241,300.001,335.501,300.001,322.00452.3120
Sep 5, 20241,315.501,315.501,315.501,315.50450.09-
Sep 4, 20241,336.501,336.501,336.501,336.50457.28-
Sep 3, 20241,344.001,344.001,319.001,319.00451.2931
Sep 2, 20241,346.001,346.001,338.001,338.00457.796
Aug 30, 20241,348.501,348.501,348.501,348.50461.38-
Aug 29, 20241,371.001,371.501,364.501,364.50466.8612
Aug 28, 20241,368.001,368.001,366.001,366.50467.5418
Aug 27, 20241,390.001,390.001,377.001,390.00475.5857
Aug 26, 20241,400.001,400.001,385.501,390.00475.5876
Aug 23, 20241,407.001,417.501,407.001,417.50484.9952
Aug 22, 20241,408.001,429.001,402.001,429.00488.92111
Aug 21, 20241,416.001,416.001,416.001,416.00484.48-
Aug 20, 20241,452.001,453.001,427.501,433.50490.4682
Aug 19, 20241,412.001,458.001,412.001,455.00497.8288
Aug 16, 20241,438.001,438.001,404.001,409.50482.25104
Aug 15, 20241,415.001,421.501,415.001,421.50486.362
Aug 14, 20241,418.001,418.001,402.001,412.00483.1134
Aug 13, 20241,414.001,419.501,405.501,418.00485.1645
Aug 12, 20241,440.001,440.001,436.001,439.00492.3544
Aug 9, 20241,411.001,418.501,409.001,414.00483.79133
Aug 8, 20241,381.001,406.501,381.001,402.00479.6945
Aug 7, 20241,377.001,390.001,359.501,388.00474.9016
Aug 6, 20241,405.001,422.001,402.001,417.00484.8229
Aug 5, 20241,404.001,457.001,402.001,442.50493.54173
Aug 2, 20241,465.501,465.501,455.001,455.00497.8212
Aug 1, 20241,537.001,586.001,500.001,501.00513.56241
Jul 31, 20241,527.001,530.001,519.001,529.50523.3140
Jul 30, 20241,474.001,482.501,462.501,482.50507.2334
Jul 29, 20241,455.001,478.001,454.001,478.00505.6975
Jul 26, 20241,420.001,420.001,397.501,409.00482.0895
Jul 25, 20241,440.501,440.501,440.501,440.50492.86-
Jul 24, 20241,449.001,449.001,439.501,439.50492.526
Jul 23, 20241,456.001,456.501,441.501,441.50493.2074
Jul 22, 20241,439.501,441.501,434.501,434.50490.812
Jul 19, 20241,438.001,440.001,419.501,419.50485.678
Jul 18, 20241,476.001,476.001,476.001,476.00505.00-
Jul 17, 20241,475.001,475.001,450.001,470.50503.1217
Jul 16, 20241,478.001,481.501,460.001,481.50506.8962
Jul 15, 20241,439.501,457.501,439.501,457.50498.6744
Jul 12, 20241,470.501,470.501,440.001,453.00497.149
Jul 11, 20241,529.501,545.501,500.001,510.50516.8190
Jul 10, 20241,589.001,590.501,584.001,586.50542.8125
Jul 9, 20241,592.001,592.001,566.001,566.00535.802
Jul 8, 20241,624.001,624.001,561.001,566.00535.8041
Jul 5, 20241,685.001,685.001,656.001,656.00566.599
Jul 4, 20241,758.001,758.001,750.001,750.00598.7511
Jul 3, 20241,750.001,762.501,742.001,761.50602.6996
Jul 2, 20241,712.001,712.001,686.001,697.00580.6212
Jul 1, 20241,635.501,722.001,635.501,716.00587.12203
Jun 28, 20241,654.001,660.501,622.001,648.50564.0215
Jun 27, 20241,615.001,617.501,608.001,616.00552.90-
Jun 26, 20241,569.501,612.001,569.501,608.50550.3459
Jun 25, 20241,560.001,571.501,560.001,571.50537.687
Jun 24, 20241,546.501,565.501,543.501,565.50535.6329
Jun 21, 20241,585.001,585.001,527.001,527.00522.4512
Jun 20, 20241,583.001,585.001,575.501,580.00540.598
Jun 19, 20241,552.501,557.001,550.001,550.00530.328
Jun 18, 20241,574.501,574.501,574.501,574.50538.71-
Jun 17, 20241,525.001,575.001,525.001,571.00537.5126
Jun 14, 20241,586.001,586.001,586.001,586.00542.64-
Jun 13, 20241,549.501,586.001,536.501,586.00542.6417
Jun 12, 20241,532.001,553.001,502.001,553.00531.3556
Jun 11, 20241,598.501,598.501,540.001,540.00526.9087
Jun 10, 20241,627.001,655.001,627.001,654.00565.913
Jun 7, 20241,626.501,636.001,624.001,631.00558.0457
Jun 6, 20241,640.001,651.501,605.001,611.50551.3634
Jun 5, 20241,620.001,640.001,603.001,627.50556.8482
Jun 4, 20241,642.001,642.001,605.001,605.00549.14129
Jun 3, 20241,717.001,717.001,648.001,648.00563.85124
May 31, 20241,695.001,719.501,674.501,690.50578.3998
May 30, 20241,665.001,695.001,660.501,668.00570.70347
May 29, 20241,680.001,682.501,645.001,645.00562.834
May 28, 20241,642.001,659.001,638.001,659.00567.6216
May 27, 20241,618.001,634.501,618.001,633.50558.8972
May 24, 20241,561.001,623.001,561.001,610.00550.8549
May 23, 20241,529.001,559.001,529.001,546.50529.1324
May 22, 20241,522.001,523.501,515.501,515.50518.5243
May 21, 20241,561.001,575.501,536.001,536.00525.5376
May 20, 20241,518.501,530.001,509.501,525.00521.7720
May 17, 20241,583.501,583.501,530.001,531.50523.9973
May 16, 20241,542.501,572.001,538.501,572.00537.8537
May 15, 20241,552.001,558.501,506.501,518.00519.3786
May 14, 20241,490.001,527.501,488.001,516.50518.8674
May 13, 20241,525.001,525.001,499.001,504.50514.7683
May 10, 20241,425.001,478.501,410.501,433.00490.2979
May 9, 20241,394.501,394.501,353.501,353.50463.09128
May 8, 20241,353.001,400.001,353.001,396.00477.6335
May 7, 20241,316.001,380.001,316.001,380.00472.1694
May 6, 20241,289.501,315.501,279.001,315.50450.09293
May 3, 20241,300.001,303.001,282.001,303.00445.8128
May 2, 20241,361.001,361.501,289.501,289.50441.19120
Apr 30, 20241,383.001,383.501,361.001,368.50468.2287
Apr 29, 20241,360.891,366.181,334.451,336.38457.23126

Related Tickers

HHFA.DE Hamburger Hafen und Logistik Aktiengesellschaft
18.20
-0.82%
 
HXCK.DE Ernst Russ AG
5.54
0.00%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
138.70
+0.73%
 
CTRM Castor Maritime Inc.
2.2000
-1.79%
 
ZIM ZIM Integrated Shipping Services Ltd.
14.72
+1.73%