Dusseldorf - Delayed Quote EUR

A. P. Moller Maersk A/S (DP4B.DU)

Compare
1,380.50
-10.00
(-0.72%)
At close: January 24 at 7:30:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,398.001,419.501,373.501,380.501,380.50-
Jan 23, 20251,388.501,405.501,388.501,390.501,390.50-
Jan 22, 20251,396.501,409.501,381.501,381.501,381.50-
Jan 21, 20251,379.001,397.001,365.501,390.001,390.00-
Jan 20, 20251,328.501,401.001,328.501,378.001,378.00-
Jan 17, 20251,419.501,419.501,361.501,383.001,383.00-
Jan 16, 20251,427.501,427.501,412.001,415.501,415.50-
Jan 15, 20251,430.001,450.001,418.001,418.001,418.00-
Jan 14, 20251,429.001,431.001,418.001,418.001,418.00-
Jan 13, 20251,456.501,456.501,420.501,420.501,420.50-
Jan 10, 20251,469.001,474.001,456.001,466.501,466.50-
Jan 9, 20251,528.501,528.501,469.001,469.001,469.00-
Jan 8, 20251,558.001,570.001,556.501,556.501,556.50-
Jan 7, 20251,624.001,624.001,560.501,560.501,560.50-
Jan 6, 20251,651.001,651.001,629.501,629.501,629.50-
Jan 3, 20251,662.501,662.501,649.001,650.501,650.50-
Jan 2, 20251,593.501,657.001,593.501,657.001,657.00-
Dec 30, 20241,598.501,607.501,598.501,599.501,599.50-
Dec 27, 20241,575.501,616.001,575.501,605.501,605.50-
Dec 23, 20241,528.501,588.001,528.501,575.001,575.00-
Dec 20, 20241,531.001,531.001,501.501,530.501,530.50-
Dec 19, 20241,531.501,560.501,531.501,531.501,531.50-
Dec 18, 20241,529.501,582.501,529.501,554.501,554.50-
Dec 17, 20241,579.001,579.001,524.501,524.501,524.50-
Dec 16, 20241,611.501,611.501,579.501,582.501,582.50-
Dec 13, 20241,562.001,620.001,562.001,612.001,612.00-
Dec 12, 20241,574.001,597.001,560.501,560.501,560.50-
Dec 11, 20241,605.001,612.001,582.001,602.001,602.00-
Dec 10, 20241,613.501,616.501,602.501,609.501,609.50-
Dec 9, 20241,656.501,656.501,609.001,612.501,612.5010
Dec 6, 20241,661.501,683.501,648.501,660.001,660.00-
Dec 5, 20241,635.501,671.501,635.501,666.501,666.50-
Dec 4, 20241,660.001,660.001,616.001,626.001,626.0014
Dec 3, 20241,639.001,679.001,639.001,679.001,679.00-
Dec 2, 20241,579.001,646.501,579.001,640.501,640.50-
Nov 29, 20241,577.501,604.001,577.501,593.501,593.50-
Nov 28, 20241,542.501,577.501,542.501,577.501,577.50-
Nov 27, 20241,544.001,544.001,519.001,530.001,530.00-
Nov 26, 20241,541.501,570.001,528.501,528.501,528.50-
Nov 25, 20241,605.001,605.001,537.501,537.501,537.50-
Nov 22, 20241,586.501,599.001,570.001,599.001,599.00-
Nov 21, 20241,651.001,672.001,587.001,587.001,587.00-
Nov 20, 20241,628.501,661.501,628.501,644.001,644.00-
Nov 19, 20241,611.501,622.501,603.501,618.001,618.00-
Nov 18, 20241,578.001,613.501,578.001,607.501,607.50-
Nov 15, 20241,573.001,578.501,558.001,570.001,570.00-
Nov 14, 20241,489.501,577.501,489.501,561.501,561.50-
Nov 13, 20241,449.501,490.001,449.501,487.501,487.50-
Nov 12, 20241,453.001,460.501,441.001,441.001,441.00-
Nov 11, 20241,493.501,493.501,455.501,455.501,455.50-
Nov 8, 20241,502.001,506.501,494.001,494.001,494.00-
Nov 7, 20241,441.001,516.501,441.001,503.001,503.00-
Nov 6, 20241,526.001,526.001,423.501,432.501,432.50-
Nov 5, 20241,534.501,536.001,511.501,520.501,520.50-
Nov 4, 20241,511.001,528.501,500.001,520.501,520.50-
Nov 1, 20241,428.001,507.501,428.001,507.501,507.50-
Oct 31, 20241,344.001,440.501,344.001,426.501,426.50-
Oct 30, 20241,374.001,374.001,339.501,353.501,353.50-
Oct 29, 20241,382.001,382.001,372.501,375.001,375.00-
Oct 28, 20241,406.501,413.001,386.501,386.501,386.508
Oct 25, 20241,400.001,435.501,400.001,419.001,419.00-
Oct 24, 20241,387.501,426.501,387.501,406.501,406.50-
Oct 23, 20241,413.501,413.501,368.001,368.001,368.00-
Oct 22, 20241,471.001,471.001,407.001,408.001,408.00-
Oct 21, 20241,395.001,456.001,395.001,456.001,456.00-
Oct 18, 20241,359.501,408.501,359.501,393.501,393.50-
Oct 17, 20241,349.001,368.501,349.001,357.501,357.50-
Oct 16, 20241,358.501,383.501,358.501,377.501,377.50-
Oct 15, 20241,394.501,394.501,356.501,356.501,356.50-
Oct 14, 20241,367.001,390.501,361.001,390.501,390.50-
Oct 11, 20241,323.501,354.501,323.501,344.001,344.00-
Oct 10, 20241,332.001,335.501,323.001,323.001,323.00-
Oct 9, 20241,351.001,351.001,327.001,331.001,331.00-
Oct 8, 20241,302.001,346.001,302.001,342.001,342.00-
Oct 7, 20241,308.501,340.001,308.501,337.501,337.50-
Oct 4, 20241,359.501,359.501,271.501,306.001,306.002
Oct 3, 20241,425.501,425.501,373.001,373.001,373.00-
Oct 2, 20241,443.001,443.001,403.001,422.501,422.50-
Oct 1, 20241,505.501,505.501,431.001,431.001,431.00-
Sep 30, 20241,450.501,507.001,450.501,497.001,497.00-
Sep 27, 20241,438.501,443.001,415.501,443.001,443.00-
Sep 26, 20241,495.501,506.001,434.001,434.001,434.00-
Sep 25, 20241,490.001,506.001,471.001,471.001,471.00-
Sep 24, 20241,467.001,511.501,467.001,493.501,493.50-
Sep 23, 20241,432.501,460.001,432.501,455.501,455.50-
Sep 20, 20241,430.001,439.001,421.001,427.001,427.00-
Sep 19, 20241,426.001,451.501,426.001,431.501,431.50-
Sep 18, 20241,379.001,418.501,365.001,418.501,418.50-
Sep 17, 20241,349.501,372.001,349.501,370.501,370.50-
Sep 16, 20241,362.001,362.001,336.501,347.501,347.505
Sep 13, 20241,353.001,384.001,353.001,358.001,358.00-
Sep 12, 20241,333.001,360.501,333.001,358.001,358.00-
Sep 11, 20241,276.501,326.501,276.501,326.501,326.50-
Sep 10, 20241,271.001,289.001,271.001,272.501,272.50-
Sep 9, 20241,294.001,294.001,279.501,279.501,279.50-
Sep 6, 20241,309.501,309.501,277.001,277.001,277.00-
Sep 5, 20241,331.001,331.001,303.001,303.001,303.00-
Sep 4, 20241,301.001,343.001,301.001,343.001,343.007
Sep 3, 20241,335.001,342.501,314.001,314.501,314.50-
Sep 2, 20241,338.001,338.001,329.501,332.501,332.50-
Aug 30, 20241,369.501,369.501,340.501,340.501,340.50-
Aug 29, 20241,362.001,372.501,362.001,366.501,366.50-
Aug 28, 20241,390.001,390.001,359.501,359.501,359.50-
Aug 27, 20241,387.501,388.501,383.501,388.501,388.50-
Aug 26, 20241,400.001,400.001,383.501,383.501,383.50-
Aug 23, 20241,426.001,426.001,404.001,407.001,407.00-
Aug 22, 20241,407.001,425.001,407.001,422.001,422.00-
Aug 21, 20241,432.001,435.501,405.501,408.001,408.00-
Aug 20, 20241,446.501,447.001,424.001,424.001,424.00-
Aug 19, 20241,407.001,451.501,401.501,441.501,441.50-
Aug 16, 20241,416.001,422.501,406.001,406.001,406.00-
Aug 15, 20241,411.001,413.001,400.501,410.001,410.00-
Aug 14, 20241,424.001,424.001,402.001,402.001,402.00-
Aug 13, 20241,440.501,440.501,410.001,410.001,410.00-
Aug 12, 20241,443.501,443.501,434.001,435.501,435.50-
Aug 9, 20241,395.001,417.001,395.001,413.001,413.00-
Aug 8, 20241,381.001,394.001,360.001,391.501,391.50-
Aug 7, 20241,421.001,421.001,368.501,374.001,374.00-
Aug 6, 20241,458.501,458.501,413.001,413.001,413.00-
Aug 5, 20241,412.501,436.001,412.501,436.001,436.00-
Aug 2, 20241,481.501,481.501,444.001,448.501,448.50-
Aug 1, 20241,523.501,534.501,489.501,489.501,489.50-
Jul 31, 20241,477.501,533.501,477.501,523.001,523.00-
Jul 30, 20241,480.001,480.001,456.001,464.001,464.00-
Jul 29, 20241,406.501,480.001,406.501,480.001,480.00-
Jul 26, 20241,439.001,439.001,396.001,401.001,401.00-
Jul 25, 20241,427.501,443.001,427.501,439.001,439.00-
Jul 24, 20241,431.001,453.001,431.001,438.501,438.50-
Jul 23, 20241,433.501,455.501,431.501,431.501,431.50-
Jul 22, 20241,426.001,444.501,426.001,444.501,444.501
Jul 19, 20241,478.001,478.001,417.001,417.001,417.00-
Jul 18, 20241,468.001,485.001,464.001,474.001,474.001
Jul 17, 20241,474.501,474.501,445.501,464.501,464.50-
Jul 16, 20241,447.501,484.501,447.501,476.501,476.50-
Jul 15, 20241,449.001,455.001,436.501,448.001,448.00-
Jul 12, 20241,495.501,495.501,441.501,442.501,442.50-
Jul 11, 20241,589.001,589.001,487.501,487.501,487.50-
Jul 10, 20241,577.001,591.001,564.001,580.501,580.50-
Jul 9, 20241,560.501,585.501,558.501,584.001,584.00-
Jul 8, 20241,636.001,636.001,558.001,558.001,558.00-
Jul 5, 20241,746.501,746.501,644.001,644.001,644.00-
Jul 4, 20241,743.501,767.501,734.001,744.501,744.50-
Jul 3, 20241,715.501,753.501,715.501,753.501,753.502
Jul 2, 20241,708.001,708.001,688.501,689.501,689.50-
Jul 1, 20241,618.501,719.501,618.501,712.001,712.00-
Jun 28, 20241,619.501,638.501,609.501,609.501,609.50-
Jun 27, 20241,605.001,620.501,605.001,614.001,614.00-
Jun 26, 20241,573.501,607.501,573.501,604.001,604.00-
Jun 25, 20241,561.001,582.501,547.001,560.001,560.00-
Jun 24, 20241,537.501,564.501,525.001,559.501,559.50-
Jun 21, 20241,562.001,577.001,526.001,526.001,526.00-
Jun 20, 20241,547.501,580.001,547.501,567.501,567.50-
Jun 19, 20241,570.501,570.501,541.501,549.001,549.00-
Jun 18, 20241,574.501,574.501,568.001,568.001,568.00-
Jun 17, 20241,530.001,563.501,530.001,563.501,563.50-
Jun 14, 20241,545.501,553.501,518.001,518.001,518.00-
Jun 13, 20241,500.501,566.501,500.501,522.501,522.50-
Jun 12, 20241,539.001,550.501,532.501,543.001,543.00-
Jun 11, 20241,650.501,650.501,526.001,526.001,526.00-
Jun 10, 20241,613.001,661.501,608.501,647.001,647.00-
Jun 7, 20241,607.501,630.501,607.501,622.501,622.50-
Jun 6, 20241,621.001,641.501,608.501,608.501,608.50-
Jun 5, 20241,624.501,626.001,611.001,614.501,614.50-
Jun 4, 20241,638.001,650.001,600.501,600.501,600.50-
Jun 3, 20241,678.501,678.501,605.501,605.501,605.50-
May 31, 20241,663.501,715.001,663.501,677.001,677.00-
May 30, 20241,667.001,683.501,660.501,660.501,660.50-
May 29, 20241,646.501,676.001,646.501,656.501,656.50-
May 28, 20241,631.501,654.501,631.501,649.001,649.00-
May 27, 20241,620.501,637.001,612.001,626.001,626.00-
May 24, 20241,520.001,617.501,520.001,603.001,603.00-
May 23, 20241,503.501,550.501,503.501,535.501,535.50-
May 22, 20241,529.001,529.001,503.001,503.001,503.00-
May 21, 20241,517.501,574.001,517.501,528.501,528.50-
May 20, 20241,513.001,521.501,512.001,518.501,518.50-
May 17, 20241,550.501,575.501,525.001,525.001,525.00-
May 16, 20241,513.501,563.501,513.501,554.001,554.00-
May 15, 20241,522.001,548.001,512.501,512.501,512.50-
May 14, 20241,498.501,523.501,487.001,523.501,523.50-
May 13, 20241,422.001,505.501,422.001,488.001,488.00-
May 10, 20241,348.501,414.001,348.501,411.001,411.00-
May 9, 20241,390.001,393.501,384.001,393.501,393.50-
May 8, 20241,354.001,396.501,354.001,389.501,389.50-
May 7, 20241,312.001,356.501,312.001,350.501,350.50-
May 6, 20241,278.001,308.001,277.001,307.501,307.50-
May 3, 20241,299.501,302.501,274.501,274.501,274.50-
May 2, 20241,342.501,342.501,290.501,298.001,298.00-
Apr 30, 20241,382.001,382.001,360.001,360.001,360.00-
Apr 29, 20241,346.111,361.011,344.661,351.881,351.88-
Apr 26, 20241,264.831,337.451,264.831,330.231,330.23-
Apr 25, 20241,261.941,261.941,241.261,251.841,251.84-
Apr 24, 20241,260.981,288.881,260.981,275.891,275.89-
Apr 23, 20241,246.071,260.981,246.071,254.731,254.73-
Apr 22, 20241,235.971,242.711,235.971,241.261,241.26-
Apr 19, 20241,241.001,279.501,241.001,271.001,271.00-
Apr 18, 20241,285.001,285.001,245.501,245.501,245.50-
Apr 17, 20241,261.501,284.001,261.501,274.501,274.50-
Apr 16, 20241,279.001,279.001,264.501,269.001,269.00-
Apr 15, 20241,290.501,303.001,283.001,283.001,283.0024
Apr 12, 20241,299.001,326.001,280.501,280.501,280.50-
Apr 11, 20241,236.001,287.501,236.001,286.001,286.00-
Apr 10, 20241,261.501,261.501,234.501,234.501,234.50-
Apr 9, 20241,266.001,266.001,244.501,260.501,260.50-
Apr 8, 20241,290.001,290.001,268.001,268.001,268.00-
Apr 5, 20241,275.501,285.501,265.501,281.501,281.50-
Apr 4, 20241,255.001,284.501,252.501,283.001,283.00-
Apr 3, 20241,205.001,268.001,205.001,244.001,244.00-
Apr 2, 20241,208.001,212.001,198.001,198.001,198.00-
Mar 28, 20241,189.001,211.001,189.001,205.501,205.50-
Mar 27, 20241,178.501,206.001,178.501,201.501,201.50-
Mar 26, 20241,218.001,230.001,184.001,184.001,184.00-
Mar 25, 20241,221.501,231.501,210.501,210.501,210.50-
Mar 22, 20241,221.501,239.501,219.501,219.501,219.50-
Mar 21, 20241,208.501,244.501,208.501,218.501,218.50-
Mar 20, 20241,182.501,208.501,182.501,208.501,208.50-
Mar 19, 20241,188.501,192.501,176.001,176.001,176.00-
Mar 18, 20241,210.501,216.501,178.501,178.501,178.50-
Mar 15, 2024 515.00 Dividend
Mar 15, 20241,180.501,215.501,180.501,206.501,206.50-
Mar 14, 20241,287.001,287.001,250.001,250.00735.00-
Mar 13, 20241,313.001,313.001,274.501,274.50749.41-
Mar 12, 20241,285.001,307.001,279.001,306.00767.93-
Mar 11, 20241,268.001,286.501,268.001,272.00747.941
Mar 8, 20241,267.501,267.501,260.501,260.50741.17-
Mar 7, 20241,257.001,274.501,256.001,268.00745.58-
Mar 6, 20241,247.001,281.001,239.501,258.50740.00-
Mar 5, 20241,284.501,284.501,239.001,240.00729.12-
Mar 4, 20241,289.001,289.001,275.001,275.00749.70-
Mar 1, 20241,314.001,314.001,276.001,287.00756.76-
Feb 29, 20241,347.001,347.001,298.501,304.50767.05-
Feb 28, 20241,333.001,340.501,319.001,340.50788.21-
Feb 27, 20241,334.001,337.001,315.001,327.00780.281
Feb 26, 20241,360.001,360.001,330.501,330.50782.333
Feb 23, 20241,405.001,405.001,352.001,353.00795.561
Feb 22, 20241,399.501,412.001,389.001,402.00824.38-
Feb 21, 20241,402.001,402.001,377.501,388.00816.14-
Feb 20, 20241,432.001,435.001,398.501,398.50822.32-
Feb 19, 20241,407.501,438.501,407.501,432.50842.31-
Feb 16, 20241,466.501,466.501,411.001,411.00829.67-
Feb 15, 20241,450.001,462.001,450.001,461.00859.07-
Feb 14, 20241,451.501,456.501,442.001,445.50849.952
Feb 13, 20241,465.501,473.001,445.501,445.50849.95-
Feb 12, 20241,456.501,474.501,456.501,468.50863.48-
Feb 9, 20241,474.001,474.001,461.001,462.50859.95-
Feb 8, 20241,732.001,732.001,447.001,472.50865.836
Feb 7, 20241,718.501,733.001,703.501,733.001,019.00-
Feb 6, 20241,685.001,723.501,685.001,714.001,007.83-
Feb 5, 20241,610.501,679.501,610.501,677.50986.37-
Feb 2, 20241,658.001,658.001,635.501,643.50966.38-
Feb 1, 20241,695.501,701.001,628.001,628.00957.2611
Jan 31, 20241,698.001,714.001,685.001,698.50998.72-
Jan 30, 20241,667.001,697.001,664.501,688.00992.54-
Jan 29, 20241,720.001,720.001,677.001,677.00986.08-
Jan 26, 20241,768.001,768.001,695.001,695.00996.66-
Jan 25, 20241,751.001,757.501,745.501,747.501,027.53-
Jan 24, 20241,799.001,799.001,734.001,740.001,023.12-