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

Hamburg - Delayed Quote EUR

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

1,509.00
+19.50
+(1.31%)
At close: April 30 at 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,483.001,509.001,483.001,509.001,509.00-
Apr 29, 20251,460.001,489.501,460.001,489.501,489.50-
Apr 28, 20251,434.501,465.501,434.501,465.501,465.50-
Apr 25, 20251,470.501,470.501,469.501,469.501,469.50-
Apr 24, 20251,481.501,481.501,453.001,453.001,453.00-
Apr 23, 20251,416.501,492.501,416.501,492.501,492.50-
Apr 22, 20251,438.001,438.001,384.001,384.001,384.00-
Apr 17, 20251,444.501,444.501,443.001,443.001,443.00-
Apr 16, 20251,426.001,446.501,426.001,446.501,446.50-
Apr 15, 20251,415.501,444.501,415.501,444.501,444.50-
Apr 14, 20251,353.001,411.001,353.001,411.001,411.001
Apr 11, 20251,340.001,351.001,313.001,347.001,347.005
Apr 10, 20251,365.001,365.001,326.001,326.001,326.00-
Apr 9, 20251,275.501,275.501,257.001,257.001,257.00-
Apr 8, 20251,354.501,366.001,347.501,366.001,366.002
Apr 7, 20251,209.501,336.501,209.501,336.501,336.50-
Apr 4, 20251,433.001,433.001,433.001,433.001,433.00-
Apr 3, 20251,540.501,540.501,438.501,438.501,438.50-
Apr 2, 20251,609.501,609.501,587.501,587.501,587.50-
Apr 1, 20251,615.001,615.001,614.001,614.001,614.00-
Mar 31, 20251,613.001,613.001,608.001,608.001,608.00-
Mar 28, 20251,611.501,633.001,611.501,633.001,633.00-
Mar 27, 20251,670.001,670.001,624.001,624.001,624.00-
Mar 26, 20251,625.001,677.501,625.001,677.501,677.50-
Mar 25, 20251,603.501,618.001,603.501,618.001,618.00-
Mar 24, 20251,569.001,606.501,569.001,606.501,606.50-
Mar 21, 20251,542.001,560.001,542.001,560.001,560.00-
Mar 20, 20251,574.001,574.001,543.001,543.001,543.00-
Mar 19, 2025 149.9344 Dividend
Mar 19, 20251,533.501,581.001,533.501,581.001,581.00-
Mar 18, 20251,663.501,700.001,663.501,700.00580.005
Mar 17, 20251,628.001,652.501,628.001,652.50563.79-
Mar 14, 20251,635.001,635.001,609.501,609.50549.12-
Mar 13, 20251,642.001,642.001,635.001,635.00557.82-
Mar 12, 20251,687.501,687.501,646.501,646.50561.75-
Mar 11, 20251,782.501,782.501,695.001,695.00578.2910
Mar 10, 20251,692.001,783.001,692.001,783.00608.32-
Mar 7, 20251,643.501,687.001,643.501,682.00573.862
Mar 6, 20251,656.001,665.001,656.001,659.50566.1810
Mar 5, 20251,722.001,722.001,647.001,647.00561.92-
Mar 4, 20251,705.501,705.501,663.001,663.00567.38-
Mar 3, 20251,715.001,715.001,709.501,709.50583.24-
Feb 28, 20251,683.001,683.501,683.001,683.50574.37-
Feb 27, 20251,719.001,719.001,688.501,703.50581.1922
Feb 26, 20251,755.501,755.501,728.001,728.00589.55-
Feb 25, 20251,708.001,760.501,708.001,760.50600.64-
Feb 24, 20251,639.501,715.001,639.501,715.00585.12-
Feb 21, 20251,675.001,675.001,655.501,655.50564.82-
Feb 20, 20251,665.001,667.501,665.001,667.50568.91-
Feb 19, 20251,626.001,652.001,626.001,652.00563.62-
Feb 18, 20251,606.501,628.001,606.501,628.00555.44-
Feb 17, 20251,616.001,616.001,607.501,607.50548.44-
Feb 14, 20251,572.001,618.501,572.001,618.50552.19-
Feb 13, 20251,622.501,622.501,573.501,573.50536.84-
Feb 12, 20251,654.001,654.001,614.001,614.00550.66-
Feb 11, 20251,545.501,654.501,545.501,654.50564.48-
Feb 10, 20251,518.001,559.501,518.001,559.50532.061
Feb 7, 20251,531.501,531.501,508.501,508.50514.66-
Feb 6, 20251,523.501,554.501,523.501,554.50530.36-
Feb 5, 20251,446.001,456.001,446.001,456.00496.75-
Feb 4, 20251,411.001,459.001,411.001,459.00497.78-
Feb 3, 20251,387.501,397.501,387.501,397.50476.79-
Jan 31, 20251,400.001,423.501,400.001,423.50485.66-
Jan 30, 20251,385.001,411.501,385.001,411.50481.57-
Jan 29, 20251,391.501,391.501,380.501,380.50470.999
Jan 28, 20251,394.001,394.001,390.501,390.50474.41-
Jan 27, 20251,370.001,389.501,370.001,389.50474.06-
Jan 24, 20251,397.501,397.501,383.501,383.50472.02-
Jan 23, 20251,392.501,392.501,391.501,391.50474.75-
Jan 22, 20251,391.501,391.501,389.001,389.00473.89-
Jan 21, 20251,382.001,394.501,382.001,394.50475.77-
Jan 20, 20251,381.501,387.001,381.501,387.00473.21-
Jan 17, 20251,420.501,420.501,388.001,388.00473.55-
Jan 16, 20251,427.001,427.001,418.001,418.00483.79-
Jan 15, 20251,430.001,435.501,430.001,435.50489.76-
Jan 14, 20251,430.001,430.001,422.501,422.50485.323
Jan 13, 20251,458.001,458.001,422.001,422.00485.15-
Jan 10, 20251,471.501,471.501,466.001,466.00500.16-
Jan 9, 20251,530.501,530.501,471.001,477.50504.098
Jan 8, 20251,558.501,570.001,558.501,570.00535.65-
Jan 7, 20251,626.501,626.501,572.001,572.00536.33-
Jan 6, 20251,655.501,655.501,619.501,635.50557.993
Jan 3, 20251,663.001,663.001,655.001,655.00564.65-
Jan 2, 20251,586.501,670.501,586.501,670.50569.94-
Dec 30, 20241,608.501,608.501,608.501,608.50548.78-
Dec 27, 20241,578.001,612.501,578.001,612.50550.15-
Dec 23, 20241,530.001,590.001,530.001,590.00542.47-
Dec 20, 20241,533.501,534.501,533.501,534.50523.54-
Dec 19, 20241,534.001,543.501,534.001,543.50526.615
Dec 18, 20241,531.501,552.501,531.501,552.50529.68-
Dec 17, 20241,583.001,583.001,520.001,520.00518.59-
Dec 16, 20241,614.001,614.001,587.501,587.50541.62-
Dec 13, 20241,564.001,615.001,564.001,615.00551.00-
Dec 12, 20241,576.001,576.001,565.001,565.00533.94-
Dec 11, 20241,608.501,608.501,608.001,608.00548.615
Dec 10, 20241,615.501,617.501,614.001,617.50551.851
Dec 9, 20241,658.501,658.501,615.501,615.50551.176
Dec 6, 20241,662.501,664.001,662.501,664.00567.72-
Dec 5, 20241,637.001,676.001,637.001,676.00571.81-
Dec 4, 20241,661.001,661.001,621.501,621.50553.22-
Dec 3, 20241,639.001,675.001,639.001,675.00571.47-
Dec 2, 20241,580.501,641.001,580.501,641.00559.87-
Nov 29, 20241,578.501,609.501,578.501,609.50549.121
Nov 28, 20241,543.001,572.001,543.001,572.00536.334
Nov 27, 20241,547.001,547.001,533.501,533.50523.19-
Nov 26, 20241,543.501,543.501,535.001,535.00523.71-
Nov 25, 20241,606.001,606.001,558.501,558.50531.72-
Nov 22, 20241,589.001,608.501,589.001,608.50548.78-
Nov 21, 20241,652.501,657.001,587.501,587.50541.622
Nov 20, 20241,630.501,644.501,630.501,644.50561.06-
Nov 19, 20241,614.501,629.501,614.501,629.50555.9520
Nov 18, 20241,580.001,606.001,580.001,606.00547.93-
Nov 15, 20241,570.001,585.501,570.001,585.50540.94-
Nov 14, 20241,490.501,571.501,490.501,571.50536.16-
Nov 13, 20241,452.001,488.001,452.001,488.00507.67-
Nov 12, 20241,454.501,454.501,449.501,449.50494.54-
Nov 11, 20241,494.501,494.501,494.501,494.50509.89-
Nov 8, 20241,510.501,510.501,499.001,499.00511.42-
Nov 7, 20241,443.501,515.501,443.501,515.50517.05-
Nov 6, 20241,526.001,526.001,435.501,435.50489.7610
Nov 5, 20241,536.501,536.501,525.501,525.50520.46-
Nov 4, 20241,514.001,538.001,506.001,538.00524.734
Nov 1, 20241,429.501,504.001,429.501,504.00513.13-
Oct 31, 20241,345.501,439.001,345.501,439.00490.95-
Oct 30, 20241,378.501,378.501,348.501,348.50460.08-
Oct 29, 20241,383.501,383.501,371.001,379.50470.651
Oct 28, 20241,407.501,407.501,393.001,393.00475.26-
Oct 25, 20241,431.001,431.001,423.501,423.50485.66-
Oct 24, 20241,387.001,419.001,387.001,419.00484.13-
Oct 23, 20241,417.001,417.001,382.501,382.50471.68-
Oct 22, 20241,473.501,473.501,408.001,408.00480.38-
Oct 21, 20241,396.001,473.501,396.001,473.50502.7210
Oct 18, 20241,361.501,400.501,361.501,400.50477.82-
Oct 17, 20241,350.501,362.001,350.501,362.00464.6811
Oct 16, 20241,360.001,383.501,360.001,383.50472.02-
Oct 15, 20241,395.501,395.501,363.501,363.50465.19-
Oct 14, 20241,359.001,390.501,359.001,390.50474.41-
Oct 11, 20241,327.001,354.001,327.001,354.00461.95-
Oct 10, 20241,334.001,334.001,326.501,326.50452.57-
Oct 9, 20241,352.501,352.501,336.001,336.00455.81-
Oct 8, 20241,303.501,351.501,303.501,351.50461.10-
Oct 7, 20241,309.001,338.001,309.001,338.00456.49-
Oct 4, 20241,361.001,361.001,288.501,302.50444.3810
Oct 3, 20241,424.501,424.501,383.501,383.50472.02-
Oct 2, 20241,444.001,444.001,422.501,422.50485.32-
Oct 1, 20241,512.501,512.501,434.001,434.00489.25-
Sep 30, 20241,451.501,507.501,451.501,507.50514.325
Sep 27, 20241,440.501,449.501,440.501,449.50494.54-
Sep 26, 20241,495.501,495.501,434.501,434.50489.42-
Sep 25, 20241,491.501,491.501,480.501,480.50505.11-
Sep 24, 20241,469.501,497.501,469.501,497.50510.91-
Sep 23, 20241,433.501,465.501,433.501,465.50499.99-
Sep 20, 20241,430.501,434.501,430.501,434.50489.42-
Sep 19, 20241,428.001,436.001,428.001,436.00489.934
Sep 18, 20241,379.501,419.001,379.501,419.00484.133
Sep 17, 20241,351.001,380.501,351.001,380.50470.99-
Sep 16, 20241,364.501,364.501,352.501,352.50461.44-
Sep 13, 20241,355.001,364.501,355.001,364.50465.54-
Sep 12, 20241,334.001,355.501,334.001,355.50462.46-
Sep 11, 20241,277.501,327.001,277.501,327.00452.74-
Sep 10, 20241,277.001,281.501,277.001,281.50437.22-
Sep 9, 20241,295.501,295.501,281.001,281.00437.05-
Sep 6, 20241,312.001,312.001,290.501,290.50440.29-
Sep 5, 20241,331.001,331.001,315.001,315.00448.65-
Sep 4, 20241,305.501,335.001,305.501,335.00455.47-
Sep 3, 20241,336.501,336.501,318.501,318.50449.84-
Sep 2, 20241,339.501,339.501,336.501,336.50455.98-
Aug 30, 20241,370.501,370.501,347.001,347.00459.56-
Aug 29, 20241,363.501,363.501,361.501,361.50464.51-
Aug 28, 20241,390.501,390.501,390.501,390.50474.41-
Aug 27, 20241,390.001,390.001,389.001,389.00473.89-
Aug 26, 20241,401.501,401.501,389.001,389.00473.89-
Aug 23, 20241,426.501,426.501,415.501,415.50482.94-
Aug 22, 20241,407.001,426.001,407.001,426.00486.52-
Aug 21, 20241,432.501,432.501,432.501,432.50488.74-
Aug 20, 20241,447.001,447.001,447.001,447.00493.68-
Aug 19, 20241,410.501,410.501,410.501,410.50481.23-
Aug 16, 20241,419.001,419.001,419.001,419.00484.13-
Aug 15, 20241,411.501,411.501,411.501,411.50481.57-
Aug 14, 20241,426.001,427.501,413.001,413.00482.087
Aug 13, 20241,446.001,446.001,446.001,446.00493.34-
Aug 12, 20241,420.501,420.501,420.501,420.50484.64-
Aug 9, 20241,399.001,399.001,399.001,399.00477.31-
Aug 8, 20241,383.001,383.001,383.001,383.00471.85-
Aug 7, 20241,417.501,417.501,417.501,417.50483.62-
Aug 6, 20241,460.001,460.001,460.001,460.00498.12-
Aug 5, 20241,413.501,456.501,413.501,456.50496.922
Aug 2, 20241,485.501,485.501,448.501,448.50494.1964
Aug 1, 20241,524.001,524.001,524.001,524.00519.95-
Jul 31, 20241,480.501,480.501,480.501,480.50505.11-
Jul 30, 20241,482.501,482.501,482.501,482.50505.79-
Jul 29, 20241,409.001,409.001,409.001,409.00480.72-
Jul 26, 20241,437.501,437.501,437.501,437.50490.44-
Jul 25, 20241,434.001,434.001,434.001,434.00489.25-
Jul 24, 20241,432.001,432.001,432.001,432.00488.56-
Jul 23, 20241,434.501,434.501,434.501,434.50489.42-
Jul 22, 20241,419.501,443.501,419.501,443.50492.4910
Jul 19, 20241,478.001,478.001,478.001,478.00504.26-
Jul 18, 20241,468.001,468.001,468.001,468.00500.85-
Jul 17, 20241,477.001,477.001,477.001,477.00503.92-
Jul 16, 20241,448.501,448.501,448.501,448.50494.19-
Jul 15, 20241,449.501,449.501,449.501,449.50494.54-
Jul 12, 20241,502.001,502.001,502.001,502.00512.45-
Jul 11, 20241,586.501,586.501,586.501,586.50541.28-
Jul 10, 20241,586.001,586.001,586.001,586.00541.11-
Jul 9, 20241,560.001,560.001,560.001,560.00532.24-
Jul 8, 20241,646.001,646.001,646.001,646.00561.58-
Jul 5, 20241,745.501,745.501,672.501,672.50570.621
Jul 4, 20241,747.501,747.501,747.501,747.50596.21-
Jul 3, 20241,718.001,718.001,718.001,718.00586.14-
Jul 2, 20241,718.001,718.001,707.001,707.00582.3924
Jul 1, 20241,617.501,723.001,617.501,718.50586.3113
Jun 28, 20241,620.501,620.501,620.501,620.50552.88-
Jun 27, 20241,606.001,606.001,606.001,606.00547.93-
Jun 26, 20241,572.001,572.001,572.001,572.00536.33-
Jun 25, 20241,563.501,563.501,563.501,563.50533.43-
Jun 24, 20241,533.501,533.501,533.501,533.50523.19-
Jun 21, 20241,572.001,572.001,572.001,572.00536.33-
Jun 20, 20241,553.001,553.001,553.001,553.00529.85-
Jun 19, 20241,559.001,559.001,559.001,559.00531.89-
Jun 18, 20241,573.501,573.501,573.501,573.50536.84-
Jun 17, 20241,530.501,530.501,530.501,530.50522.17-
Jun 14, 20241,530.001,530.001,530.001,530.00522.00-
Jun 13, 20241,532.501,532.501,532.501,532.50522.85-
Jun 12, 20241,537.501,537.501,537.501,537.50524.56-
Jun 11, 20241,651.501,651.501,651.501,651.50563.45-
Jun 10, 20241,620.501,620.501,620.501,620.50552.88-
Jun 7, 20241,609.501,618.501,609.501,618.50552.1910
Jun 6, 20241,620.501,620.501,620.501,620.50552.88-
Jun 5, 20241,624.001,624.001,624.001,624.00554.07-
Jun 4, 20241,703.501,703.501,703.501,703.50581.19-
Jun 3, 20241,679.501,679.501,679.501,679.50573.01-
May 31, 20241,669.001,669.001,669.001,669.00569.42-
May 30, 20241,666.501,681.501,666.501,681.50573.694
May 29, 20241,651.501,651.501,651.501,651.50563.45-
May 28, 20241,633.001,633.001,633.001,633.00557.14-
May 27, 20241,620.001,620.001,614.001,614.00550.6610
May 24, 20241,525.501,525.501,525.501,525.50520.46-
May 23, 20241,499.501,499.501,499.501,499.50511.59-
May 22, 20241,533.001,533.001,533.001,533.00523.02-
May 21, 20241,520.001,520.001,520.001,520.00518.59-
May 20, 20241,518.001,518.001,518.001,518.00517.91-
May 17, 20241,553.001,553.001,553.001,553.00529.85-
May 16, 20241,513.501,513.501,513.501,513.50516.37-
May 15, 20241,529.001,529.001,529.001,529.00521.66-
May 14, 20241,498.001,498.001,498.001,498.00511.08-
May 13, 20241,424.001,424.001,424.001,424.00485.84-
May 10, 20241,402.501,402.501,402.501,402.50478.50-
May 9, 20241,390.001,390.001,390.001,390.00474.24-
May 8, 20241,355.501,355.501,355.501,355.50462.46-
May 7, 20241,316.501,316.501,316.501,316.50449.16-
May 6, 20241,283.001,283.001,283.001,283.00437.73-
May 3, 20241,300.001,300.001,300.001,300.00443.53-
May 2, 20241,343.001,343.001,319.001,319.00450.013
Apr 30, 20241,400.001,400.001,400.001,400.00477.65-