Frankfurt - Delayed Quote EUR

A.P. Møller - Mærsk A/S (DP4B.F)

Compare
1,298.00
-131.50
(-9.20%)
As of 1:12:17 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,436.501,436.501,298.001,298.001,298.0059
Apr 3, 20251,537.001,537.001,400.001,429.501,429.5034
Apr 2, 20251,608.501,608.501,579.001,579.001,579.006
Apr 1, 20251,612.501,616.501,607.501,616.501,616.5018
Mar 31, 20251,637.501,637.501,605.001,605.001,605.00138
Mar 28, 20251,611.001,633.501,611.001,633.501,633.5010
Mar 27, 20251,668.001,668.001,641.501,641.501,641.503
Mar 26, 20251,623.501,677.501,623.501,674.501,674.5023
Mar 25, 20251,605.501,614.001,605.501,614.001,614.003
Mar 24, 20251,567.001,601.501,567.001,601.501,601.5045
Mar 21, 20251,541.001,555.001,539.501,555.001,555.0013
Mar 20, 20251,576.001,576.001,542.501,542.501,542.503
Mar 19, 2025 149.96 Dividend
Mar 19, 20251,535.001,569.501,535.001,569.501,569.5026
Mar 18, 20251,666.501,685.501,666.501,685.50565.509
Mar 17, 20251,629.501,643.501,629.501,639.00549.9014
Mar 14, 20251,635.001,635.001,587.501,611.50540.6752
Mar 13, 20251,644.001,652.501,643.501,652.50554.433
Mar 12, 20251,686.501,693.001,674.001,674.00561.6441
Mar 11, 20251,787.501,787.501,701.001,702.50571.20136
Mar 10, 20251,690.001,791.001,690.001,791.00600.9018
Mar 7, 20251,648.001,691.001,648.001,691.00567.358
Mar 6, 20251,630.001,668.501,630.001,665.50558.7943
Mar 5, 20251,718.501,718.501,665.501,665.50558.7923
Mar 4, 20251,703.501,703.501,663.501,665.50558.7937
Mar 3, 20251,710.501,733.501,710.501,713.50574.8930
Feb 28, 20251,682.001,682.001,680.001,680.00563.651
Feb 27, 20251,721.001,721.001,721.001,721.00577.41-
Feb 26, 20251,763.501,782.001,740.001,740.00583.79147
Feb 25, 20251,708.001,750.001,708.001,750.00587.1413
Feb 24, 20251,640.501,730.001,640.001,715.50575.5729
Feb 21, 20251,673.001,676.001,673.001,676.00562.318
Feb 20, 20251,666.001,700.001,666.001,671.50560.8063
Feb 19, 20251,628.501,628.501,628.501,628.50546.38-
Feb 18, 20251,605.501,620.501,605.501,620.50543.691
Feb 17, 20251,610.001,628.001,610.001,628.00546.216
Feb 14, 20251,572.501,572.501,572.501,572.50527.59-
Feb 13, 20251,623.001,623.001,623.001,623.00544.53-
Feb 12, 20251,651.001,665.001,639.001,650.00553.5929
Feb 11, 20251,550.501,649.001,550.501,649.00553.25134
Feb 10, 20251,516.001,540.501,516.001,540.50516.858
Feb 7, 20251,532.001,532.001,532.001,532.00514.0010
Feb 6, 20251,523.001,577.501,523.001,543.00517.6974
Feb 5, 20251,447.501,518.001,447.501,513.00507.62186
Feb 4, 20251,408.001,447.001,408.001,447.00485.4845
Feb 3, 20251,396.501,396.501,396.501,396.50468.54-
Jan 31, 20251,400.501,421.501,400.501,421.50476.931
Jan 30, 20251,382.501,382.501,382.501,382.50463.84-
Jan 29, 20251,388.501,391.001,384.501,389.00466.0226
Jan 28, 20251,392.501,392.501,383.501,392.00467.0312
Jan 27, 20251,371.001,372.001,366.001,366.00458.3018
Jan 24, 20251,397.001,397.001,397.001,397.00468.71-
Jan 23, 20251,390.001,390.001,390.001,390.00466.36-
Jan 22, 20251,390.001,404.501,390.001,391.00466.6927
Jan 21, 20251,384.001,398.001,368.501,397.50468.8719
Jan 20, 20251,376.501,395.001,366.501,395.00468.0357
Jan 17, 20251,418.001,418.001,352.501,375.00461.3237
Jan 16, 20251,429.501,429.501,429.501,429.50479.61-
Jan 15, 20251,428.001,444.501,428.001,444.50484.6410
Jan 14, 20251,427.001,429.001,427.001,429.00479.442
Jan 13, 20251,459.501,459.501,425.501,428.00479.1113
Jan 10, 20251,472.001,482.501,465.501,465.50491.69109
Jan 9, 20251,536.001,536.001,536.001,536.00515.34-
Jan 8, 20251,563.501,576.001,563.501,569.50526.584
Jan 7, 20251,626.501,626.501,571.501,571.50527.252
Jan 6, 20251,653.001,653.001,644.501,644.50551.741
Jan 3, 20251,662.501,668.001,660.001,662.50557.7886
Jan 2, 20251,596.001,658.001,596.001,658.00556.2714
Dec 30, 20241,607.001,607.001,607.001,607.00539.16-
Dec 27, 20241,579.501,620.501,579.501,620.50543.696
Dec 23, 20241,532.001,532.001,532.001,532.00514.00-
Dec 20, 20241,532.501,546.001,509.501,546.00518.7062
Dec 19, 20241,532.001,547.001,532.001,544.50518.1923
Dec 18, 20241,534.001,534.001,534.001,534.00514.67-
Dec 17, 20241,582.001,582.001,530.501,540.50516.856
Dec 16, 20241,611.501,611.501,577.501,577.50529.2721
Dec 13, 20241,563.001,615.501,563.001,615.50542.01137
Dec 12, 20241,591.001,605.501,574.501,574.50528.2626
Dec 11, 20241,608.001,608.001,608.001,608.00539.50-
Dec 10, 20241,613.001,627.001,613.001,627.00545.87130
Dec 9, 20241,656.501,656.501,656.501,656.50555.77-
Dec 6, 20241,665.501,665.501,665.501,665.50558.79-
Dec 5, 20241,634.001,675.001,634.001,675.00561.9850
Dec 4, 20241,649.001,662.001,624.001,624.00544.8748
Dec 3, 20241,643.001,677.501,643.001,677.50562.8210
Dec 2, 20241,584.501,650.001,584.501,650.00553.591
Nov 29, 20241,574.501,605.001,574.501,605.00538.494
Nov 28, 20241,541.001,541.001,541.001,541.00517.02-
Nov 27, 20241,547.501,547.501,547.501,547.50519.20-
Nov 26, 20241,540.501,582.501,540.501,582.50530.9450
Nov 25, 20241,608.001,608.001,541.001,541.00517.024
Nov 22, 20241,594.501,594.501,594.501,594.50534.972
Nov 21, 20241,654.501,668.001,620.001,633.50548.0518
Nov 20, 20241,630.001,677.501,630.001,654.00554.9358
Nov 19, 20241,615.001,626.501,615.001,625.00545.2020
Nov 18, 20241,587.001,605.001,587.001,605.00538.494
Nov 15, 20241,578.501,588.001,564.001,588.00532.7951
Nov 14, 20241,490.001,562.001,490.001,562.00524.0672
Nov 13, 20241,450.501,471.001,450.501,471.00493.5315
Nov 12, 20241,451.501,451.501,451.501,451.50486.99-
Nov 11, 20241,500.001,500.001,461.501,476.50495.3861
Nov 8, 20241,509.001,509.001,509.001,509.00506.28-
Nov 7, 20241,452.501,526.501,452.501,511.00506.958
Nov 6, 20241,523.001,523.001,462.501,462.50490.683
Nov 5, 20241,532.001,534.001,521.001,534.00514.679
Nov 4, 20241,509.501,517.001,509.501,517.00508.976
Nov 1, 20241,435.501,530.001,435.501,530.00513.3362
Oct 31, 20241,343.001,441.001,343.001,441.00483.4785
Oct 30, 20241,376.501,376.501,344.001,344.00450.92102
Oct 29, 20241,387.501,387.501,387.501,387.50465.52-
Oct 28, 20241,412.501,412.501,412.501,412.50473.91-
Oct 25, 20241,407.001,407.001,407.001,407.00472.06-
Oct 24, 20241,389.501,389.501,389.501,389.50466.19-
Oct 23, 20241,412.501,412.501,390.001,390.00466.369
Oct 22, 20241,471.501,471.501,400.001,400.00469.7111
Oct 21, 20241,399.001,399.001,399.001,399.00469.38-
Oct 18, 20241,359.501,416.001,359.501,413.50474.2425
Oct 17, 20241,354.501,367.001,354.501,367.00458.641
Oct 16, 20241,360.001,383.001,360.001,383.00464.015
Oct 15, 20241,393.501,393.501,393.501,393.50467.53-
Oct 14, 20241,354.501,390.501,354.501,390.50466.52227
Oct 11, 20241,325.001,347.501,325.001,347.50452.103
Oct 10, 20241,331.501,331.501,331.501,331.50446.73-
Oct 9, 20241,350.501,350.501,319.501,321.50443.3720
Oct 8, 20241,319.501,354.501,319.501,354.50454.4542
Oct 7, 20241,307.501,311.501,307.501,311.50440.024
Oct 4, 20241,378.001,378.001,273.501,320.00442.87101
Oct 3, 20241,428.501,428.501,379.501,381.50463.5125
Oct 2, 20241,441.501,441.501,401.501,401.50470.2210
Oct 1, 20241,507.501,507.501,429.001,433.50480.9546
Sep 30, 20241,450.001,459.501,450.001,459.50489.686
Sep 27, 20241,443.501,443.501,443.501,443.50484.31-
Sep 26, 20241,497.001,497.001,440.501,440.50483.302
Sep 25, 20241,490.001,490.001,490.001,490.00499.91-
Sep 24, 20241,469.001,522.001,469.001,485.00498.2329
Sep 23, 20241,431.501,461.001,431.501,461.00490.181
Sep 20, 20241,435.501,435.501,435.501,435.50481.62-
Sep 19, 20241,429.001,444.501,429.001,437.50482.2914
Sep 18, 20241,377.501,377.501,377.501,377.50462.16-
Sep 17, 20241,353.501,353.501,353.501,353.50454.11-
Sep 16, 20241,361.501,361.501,361.501,361.50456.80-
Sep 13, 20241,359.001,390.001,359.001,390.00466.36105
Sep 12, 20241,337.001,337.001,337.001,337.00448.58-
Sep 11, 20241,280.001,280.001,280.001,280.00429.45-
Sep 10, 20241,278.501,290.001,278.501,290.00432.811
Sep 9, 20241,294.001,294.001,294.001,294.00434.15-
Sep 6, 20241,314.001,314.001,299.001,299.00435.832
Sep 5, 20241,334.501,334.501,315.001,315.00441.192
Sep 4, 20241,304.501,327.501,304.501,327.50445.392
Sep 3, 20241,336.501,338.501,313.501,322.00443.5428
Sep 2, 20241,337.001,343.001,331.001,343.00450.5917
Aug 30, 20241,369.501,369.501,347.001,347.00451.9310
Aug 29, 20241,365.001,370.501,360.501,370.50459.8128
Aug 28, 20241,389.501,389.501,368.501,368.50459.1415
Aug 27, 20241,388.501,390.001,388.501,388.50465.8513
Aug 26, 20241,407.001,407.001,388.001,391.50466.8652
Aug 23, 20241,427.001,427.001,427.001,427.00478.77-
Aug 22, 20241,405.001,405.001,405.001,405.00471.39-
Aug 21, 20241,431.501,431.501,431.501,431.50480.28-
Aug 20, 20241,452.001,452.001,426.001,426.00478.4425
Aug 19, 20241,409.501,449.501,409.501,449.50486.3238
Aug 16, 20241,416.501,416.501,412.501,412.50473.911
Aug 15, 20241,410.501,425.001,404.001,425.00478.1020
Aug 14, 20241,423.501,423.501,423.501,423.50477.60-
Aug 13, 20241,440.501,440.501,440.501,440.50483.30-
Aug 12, 20241,418.001,420.501,418.001,420.50476.5910
Aug 9, 20241,396.501,396.501,396.501,396.50468.54-
Aug 8, 20241,386.501,399.001,386.501,399.00469.382
Aug 7, 20241,422.501,422.501,384.001,384.00464.342
Aug 6, 20241,453.501,461.001,438.001,438.00482.464
Aug 5, 20241,414.001,452.501,402.501,436.00481.7930
Aug 2, 20241,483.501,483.501,453.501,453.50487.6621
Aug 1, 20241,527.501,527.501,527.501,527.50512.49-
Jul 31, 20241,476.501,510.501,476.501,510.50506.794
Jul 30, 20241,479.501,479.501,463.001,473.50494.3775
Jul 29, 20241,406.501,406.501,406.501,406.50471.89-
Jul 26, 20241,437.001,437.001,417.001,417.00475.423
Jul 25, 20241,433.001,441.501,433.001,441.50483.6412
Jul 24, 20241,431.001,460.001,431.001,460.00489.8416
Jul 23, 20241,433.501,433.501,433.501,433.50480.95-
Jul 22, 20241,427.001,441.501,427.001,437.00482.133
Jul 19, 20241,478.001,478.001,417.001,419.50476.2545
Jul 18, 20241,467.001,486.001,467.001,483.00497.5618
Jul 17, 20241,477.501,477.501,446.001,446.00485.1518
Jul 16, 20241,449.001,476.001,449.001,476.00495.211
Jul 15, 20241,446.501,446.501,437.001,437.00482.1313
Jul 12, 20241,501.501,501.501,464.501,464.50491.3510
Jul 11, 20241,588.501,588.501,521.501,521.50510.4815
Jul 10, 20241,577.001,599.501,577.001,580.00530.1016
Jul 9, 20241,560.501,582.501,560.501,582.50530.946
Jul 8, 20241,646.001,646.001,580.001,580.00530.1014
Jul 5, 20241,745.001,745.001,745.001,745.00585.46-
Jul 4, 20241,749.501,749.501,749.501,749.50586.97-
Jul 3, 20241,718.001,767.001,718.001,759.00590.1681
Jul 2, 20241,716.501,716.501,676.001,676.00562.313
Jul 1, 20241,617.501,719.501,617.501,719.50576.9179
Jun 28, 20241,619.501,642.501,619.501,623.00544.534
Jun 27, 20241,605.501,617.001,605.501,617.00542.525
Jun 26, 20241,572.001,610.001,570.001,609.00539.837
Jun 25, 20241,563.501,563.501,557.501,557.50522.5515
Jun 24, 20241,545.001,545.001,541.001,541.00517.028
Jun 21, 20241,570.501,570.501,548.001,548.00519.3710
Jun 20, 20241,548.001,580.001,548.001,580.00530.104
Jun 19, 20241,572.001,572.001,552.001,552.00520.712
Jun 18, 20241,573.501,573.501,573.501,573.50527.92-
Jun 17, 20241,533.001,585.501,533.001,585.50531.954
Jun 14, 20241,542.501,554.501,542.501,554.50521.553
Jun 13, 20241,538.501,538.501,538.501,538.50516.183
Jun 12, 20241,538.001,552.001,534.501,552.00520.7129
Jun 11, 20241,649.501,650.501,549.001,549.00519.706
Jun 10, 20241,629.001,644.001,629.001,644.00551.589
Jun 7, 20241,608.001,648.501,608.001,648.50553.095
Jun 6, 20241,621.001,621.001,610.001,610.00540.1715
Jun 5, 20241,624.501,628.001,613.501,628.00546.2111
Jun 4, 20241,700.501,700.501,627.501,627.50546.04418
Jun 3, 20241,681.001,763.001,674.001,719.00576.7436
May 31, 20241,668.501,710.501,668.501,674.00561.6417
May 30, 20241,666.501,688.001,665.501,669.50560.1334
May 29, 20241,651.001,671.001,651.001,671.00560.644
May 28, 20241,633.501,659.001,633.501,659.00556.6122
May 27, 20241,620.001,620.001,607.501,607.50539.3310
May 24, 20241,525.501,607.501,525.501,607.50539.335
May 23, 20241,499.501,564.001,498.501,564.00524.7433
May 22, 20241,538.501,538.501,499.001,499.00502.9317
May 21, 20241,519.501,573.501,519.501,573.50527.921
May 20, 20241,519.001,519.001,519.001,519.00509.64-
May 17, 20241,552.501,577.001,552.501,577.00529.1011
May 16, 20241,512.501,557.001,512.501,551.00520.373
May 15, 20241,526.501,534.501,526.501,534.50514.8419
May 14, 20241,498.001,532.001,498.001,528.50512.8342
May 13, 20241,421.501,529.001,421.501,498.00502.5961
May 10, 20241,401.501,442.501,401.501,418.00475.756
May 9, 20241,390.501,390.501,387.001,390.50466.528
May 8, 20241,355.501,358.501,355.501,358.50455.7912
May 7, 20241,316.001,363.001,316.001,363.00457.3018
May 6, 20241,284.001,284.001,280.001,280.00429.4510
May 3, 20241,299.501,308.501,281.501,287.50431.9710
May 2, 20241,469.001,469.001,290.001,314.50441.0324
Apr 30, 20241,383.501,383.501,383.501,383.50464.18-
Apr 29, 20241,346.471,360.891,336.381,336.38448.3733
Apr 26, 20241,269.561,342.151,269.561,333.01447.24109
Apr 25, 20241,263.791,263.791,254.171,254.17420.799
Apr 24, 20241,264.271,285.421,264.271,285.42431.2712
Apr 23, 20241,247.451,261.391,247.451,261.39423.2113
Apr 22, 20241,234.951,255.141,234.951,255.14421.111
Apr 19, 20241,238.001,265.501,238.001,265.50424.5910
Apr 18, 20241,287.001,287.001,266.501,266.50424.923
Apr 17, 20241,266.001,280.501,266.001,280.50429.622
Apr 16, 20241,283.001,283.001,283.001,283.00430.46-
Apr 15, 20241,292.001,292.001,292.001,292.00433.481
Apr 12, 20241,299.001,309.001,299.001,309.00439.1812
Apr 11, 20241,236.001,290.501,236.001,290.00432.8132
Apr 10, 20241,261.001,261.001,242.501,242.50416.872
Apr 9, 20241,267.001,267.001,267.001,267.00425.09-
Apr 8, 20241,288.501,288.501,288.501,288.50432.30-
Apr 5, 20241,276.001,290.001,276.001,286.50431.6337
Apr 4, 20241,254.501,293.501,254.501,289.50432.64175