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

Stuttgart - Delayed Quote EUR

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

1,493.00
+13.00
+(0.88%)
At close: April 30 at 3:40:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,481.501,493.001,481.501,493.001,493.00-
Apr 29, 20251,458.001,482.001,458.001,480.001,480.00-
Apr 28, 20251,429.501,444.501,429.501,444.501,444.50-
Apr 25, 20251,469.501,470.001,450.501,455.501,455.50-
Apr 24, 20251,479.501,479.501,466.501,466.501,466.50-
Apr 23, 20251,416.001,484.001,416.001,484.001,484.003
Apr 22, 20251,432.501,432.501,375.001,385.501,385.506
Apr 17, 20251,440.001,448.001,439.001,439.001,439.005
Apr 16, 20251,426.001,440.001,426.001,440.001,440.00-
Apr 15, 20251,417.001,450.501,417.001,439.501,439.509
Apr 14, 20251,374.001,397.001,374.001,397.001,397.001
Apr 11, 20251,341.001,341.001,330.001,334.001,334.00-
Apr 10, 20251,363.001,372.001,321.001,321.001,321.007
Apr 9, 20251,275.001,372.501,275.001,372.501,372.502
Apr 8, 20251,354.001,355.001,344.001,355.001,355.00-
Apr 7, 20251,266.001,352.001,258.501,352.001,352.005
Apr 4, 20251,430.001,430.001,406.001,406.001,406.0010
Apr 3, 20251,535.001,535.001,439.001,439.001,439.006
Apr 2, 20251,607.001,607.501,607.001,607.501,607.50-
Apr 1, 20251,613.001,633.001,607.001,633.001,633.009
Mar 31, 20251,633.001,647.001,633.001,647.001,647.0015
Mar 28, 20251,609.001,609.001,609.001,609.001,609.00-
Mar 27, 20251,664.001,664.001,664.001,664.001,664.00-
Mar 26, 20251,624.001,683.001,624.001,672.001,672.005
Mar 25, 20251,604.501,610.001,591.001,610.001,610.00-
Mar 24, 20251,568.001,568.001,568.001,568.001,568.00-
Mar 21, 20251,538.501,538.501,538.501,538.501,538.50-
Mar 20, 20251,572.001,572.001,532.501,532.501,532.508
Mar 19, 2025 149.90079 Dividend
Mar 19, 20251,550.001,571.501,546.501,563.001,563.003
Mar 18, 20251,661.001,661.001,661.001,661.00541.00-
Mar 17, 20251,629.501,656.501,619.001,656.50539.536
Mar 14, 20251,634.001,634.001,618.001,618.00526.99-
Mar 13, 20251,639.001,652.501,639.001,645.00535.79-
Mar 12, 20251,785.001,785.001,674.001,674.00545.2311
Mar 11, 20251,785.001,785.001,689.501,689.50550.2811
Mar 10, 20251,687.501,777.001,687.501,777.00578.784
Mar 7, 20251,648.001,662.001,637.001,662.00541.333
Mar 6, 20251,640.001,666.501,640.001,664.50542.142
Mar 5, 20251,717.501,717.501,662.001,662.00541.335
Mar 4, 20251,697.001,697.001,678.001,678.00546.545
Mar 3, 20251,711.001,737.501,707.501,707.50556.15-
Feb 28, 20251,680.001,682.001,663.001,682.00547.84-
Feb 27, 20251,714.001,714.001,684.001,692.00551.104
Feb 26, 20251,705.001,777.001,705.001,725.50562.012
Feb 25, 20251,705.001,751.501,705.001,751.50570.48-
Feb 24, 20251,637.001,735.001,637.001,709.50556.804
Feb 21, 20251,673.501,708.001,668.001,706.00555.662
Feb 20, 20251,664.501,687.501,664.501,669.50543.77-
Feb 19, 20251,624.501,655.001,602.001,655.00539.056
Feb 18, 20251,605.001,634.501,605.001,634.50532.37-
Feb 17, 20251,608.001,614.001,608.001,614.00525.69-
Feb 14, 20251,573.001,573.001,573.001,573.00512.34-
Feb 13, 20251,623.501,623.501,572.001,588.00517.221
Feb 12, 20251,651.501,677.001,648.501,677.00546.21-
Feb 11, 20251,543.501,655.501,543.501,655.50539.216
Feb 10, 20251,516.501,516.501,516.501,516.50493.94-
Feb 7, 20251,525.001,543.001,511.001,511.00492.146
Feb 6, 20251,528.001,605.001,528.001,605.00522.76-
Feb 5, 20251,444.001,455.001,434.001,436.00467.72-
Feb 4, 20251,408.001,408.001,394.501,394.50454.20-
Feb 3, 20251,394.501,395.501,379.001,390.00452.732
Jan 31, 20251,400.501,400.501,400.501,400.50456.15-
Jan 30, 20251,383.501,405.501,383.501,405.50457.78-
Jan 29, 20251,389.001,390.501,381.501,389.50452.572
Jan 28, 20251,378.001,393.501,357.501,377.50448.669
Jan 27, 20251,378.001,378.001,357.501,368.00445.579
Jan 24, 20251,397.001,402.001,377.501,377.50448.66-
Jan 23, 20251,390.501,404.001,390.501,396.00454.69-
Jan 22, 20251,389.501,402.501,389.001,389.00452.41-
Jan 21, 20251,380.001,389.501,367.001,389.50452.57-
Jan 20, 20251,375.001,375.001,362.001,362.00443.61-
Jan 17, 20251,419.001,419.001,354.001,358.50442.4710
Jan 16, 20251,425.501,425.501,412.501,412.50460.06-
Jan 15, 20251,428.001,436.001,426.001,436.00467.72-
Jan 14, 20251,429.001,441.001,422.501,422.50463.3219
Jan 13, 20251,456.501,463.001,456.501,463.00476.51-
Jan 10, 20251,470.501,480.001,438.001,480.00482.0520
Jan 9, 20251,524.501,524.501,470.001,486.00484.0021
Jan 8, 20251,558.001,570.001,555.501,555.50506.642
Jan 7, 20251,624.001,624.001,624.001,624.00528.95-
Jan 6, 20251,651.501,651.501,643.001,648.50536.93-
Jan 3, 20251,664.001,665.001,662.501,662.50541.4910
Jan 2, 20251,584.501,639.001,584.501,639.00533.832
Dec 30, 20241,599.501,599.501,599.501,599.50520.97-
Dec 27, 20241,580.501,615.001,580.501,610.00524.395
Dec 23, 20241,528.001,528.001,528.001,528.00497.68-
Dec 20, 20241,537.001,537.001,509.501,515.50493.612
Dec 19, 20241,533.001,542.501,533.001,540.50501.75-
Dec 18, 20241,529.501,571.001,529.501,557.50507.29-
Dec 17, 20241,611.501,611.501,529.001,529.00498.018
Dec 16, 20241,611.501,611.501,603.001,603.00522.11-
Dec 13, 20241,562.001,562.001,562.001,562.00508.75-
Dec 12, 20241,574.001,592.001,574.001,583.50515.765
Dec 11, 20241,607.001,615.501,594.001,594.00519.18-
Dec 10, 20241,613.001,623.001,605.001,618.00526.99-
Dec 9, 20241,657.001,667.001,618.501,618.50527.161
Dec 6, 20241,661.501,676.001,648.001,648.00536.7710
Dec 5, 20241,635.501,675.001,635.501,675.00545.562
Dec 4, 20241,643.501,643.501,616.001,627.00529.9315
Dec 3, 20241,638.001,678.001,638.001,670.50544.092
Dec 2, 20241,579.001,656.001,579.001,643.00535.142
Nov 29, 20241,574.501,607.001,574.501,603.50522.27-
Nov 28, 20241,543.001,570.001,543.001,565.00509.73-
Nov 27, 20241,544.001,544.001,513.501,516.00493.77-
Nov 26, 20241,543.001,565.501,543.001,559.00507.78-
Nov 25, 20241,605.501,606.501,584.001,584.00515.92-
Nov 22, 20241,585.001,585.001,568.501,568.50510.87-
Nov 21, 20241,651.501,683.001,593.001,593.00518.854
Nov 20, 20241,628.501,678.001,628.501,643.50535.3020
Nov 19, 20241,611.001,620.501,601.001,615.50526.182
Nov 18, 20241,579.001,608.501,579.001,607.50523.5712
Nov 15, 20241,570.001,588.001,558.001,586.00516.5721
Nov 14, 20241,489.001,573.001,489.001,573.00512.346
Nov 13, 20241,451.001,454.001,451.001,454.00473.58-
Nov 12, 20241,452.501,452.501,444.001,444.00470.32-
Nov 11, 20241,494.001,494.001,476.001,477.50481.231
Nov 8, 20241,503.001,503.001,494.001,494.00486.61-
Nov 7, 20241,453.501,453.501,453.501,453.50473.42-
Nov 6, 20241,526.001,526.001,415.001,430.50465.928
Nov 5, 20241,536.001,536.001,519.001,519.00494.75-
Nov 4, 20241,511.001,511.001,491.001,494.00486.6120
Nov 1, 20241,428.001,485.001,428.001,485.00483.686
Oct 31, 20241,343.501,347.001,343.501,347.00438.73-
Oct 30, 20241,374.501,374.501,342.001,342.00437.104
Oct 29, 20241,382.001,388.001,367.001,372.50447.036
Oct 28, 20241,405.001,419.501,391.501,392.50453.55-
Oct 25, 20241,399.001,434.001,399.001,420.00462.50-
Oct 24, 20241,387.001,396.001,387.001,396.00454.69-
Oct 23, 20241,413.001,413.001,383.501,384.00450.788
Oct 22, 20241,470.001,470.001,411.001,411.00459.571
Oct 21, 20241,394.501,394.501,394.501,394.50454.20-
Oct 18, 20241,359.001,416.001,359.001,403.00456.971
Oct 17, 20241,350.501,373.501,350.501,359.00442.641
Oct 16, 20241,356.501,379.501,356.501,379.50449.31-
Oct 15, 20241,393.501,393.501,368.501,368.50445.733
Oct 14, 20241,365.501,387.501,359.501,387.50451.9210
Oct 11, 20241,325.001,355.501,325.001,355.50441.50-
Oct 10, 20241,332.001,341.001,332.001,333.50434.33-
Oct 9, 20241,350.501,350.501,315.501,315.50428.47-
Oct 8, 20241,301.501,314.001,301.501,314.00427.98-
Oct 7, 20241,307.501,346.001,307.501,340.00436.458
Oct 4, 20241,370.001,370.001,270.001,316.50428.7910
Oct 3, 20241,421.501,423.001,421.501,423.00463.48-
Oct 2, 20241,442.501,442.501,429.001,429.00465.44-
Oct 1, 20241,507.501,507.501,506.001,506.00490.52-
Sep 30, 20241,448.501,448.501,448.501,448.50471.79-
Sep 27, 20241,437.501,448.001,419.501,442.50469.832
Sep 26, 20241,494.001,506.501,487.501,487.50484.49-
Sep 25, 20241,490.001,501.501,490.001,501.50489.05-
Sep 24, 20241,467.001,536.001,467.001,490.00485.30-
Sep 23, 20241,431.501,461.001,431.501,459.00475.2140
Sep 20, 20241,429.001,444.001,420.001,431.00466.09-
Sep 19, 20241,426.001,441.501,426.001,441.50469.51-
Sep 18, 20241,378.001,425.001,364.501,425.00464.135
Sep 17, 20241,350.001,372.001,350.001,370.50446.38-
Sep 16, 20241,361.501,361.501,341.001,351.00440.03-
Sep 13, 20241,353.501,362.001,353.501,362.00443.61-
Sep 12, 20241,330.001,364.001,330.001,360.00442.96-
Sep 11, 20241,276.001,276.001,276.001,276.00415.60-
Sep 10, 20241,274.501,298.501,274.501,295.50421.953
Sep 9, 20241,292.501,295.501,281.501,281.50417.39-
Sep 6, 20241,310.001,310.501,298.001,310.50426.84-
Sep 5, 20241,329.501,330.501,315.501,317.00428.96-
Sep 4, 20241,300.501,334.001,298.001,334.00434.492
Sep 3, 20241,334.001,343.001,334.001,343.00437.43-
Sep 2, 20241,332.501,343.001,329.501,333.00434.176
Aug 30, 20241,368.501,368.501,344.501,344.50437.912
Aug 29, 20241,361.001,373.001,356.501,367.50445.407
Aug 28, 20241,389.001,390.001,389.001,390.00452.73-
Aug 27, 20241,387.501,399.001,383.501,387.00451.76-
Aug 26, 20241,399.501,400.001,391.001,391.00453.06-
Aug 23, 20241,424.001,424.001,409.001,409.00458.92-
Aug 22, 20241,406.001,427.001,406.001,423.50463.64-
Aug 21, 20241,432.001,433.001,415.501,426.00464.465
Aug 20, 20241,446.001,446.001,446.001,446.00470.97-
Aug 19, 20241,408.501,412.501,407.001,408.00458.60-
Aug 16, 20241,415.501,423.001,399.501,411.00459.57-
Aug 15, 20241,410.001,425.001,401.001,425.00464.13-
Aug 14, 20241,426.001,426.001,409.001,409.00458.92-
Aug 13, 20241,440.001,440.001,416.501,418.00461.85-
Aug 12, 20241,416.001,431.501,416.001,431.50466.25-
Aug 9, 20241,398.501,418.501,398.501,414.50460.71-
Aug 8, 20241,379.501,379.501,362.501,365.50444.75-
Aug 7, 20241,408.001,408.001,395.501,395.50454.523
Aug 6, 20241,455.001,461.001,455.001,461.00475.86-
Aug 5, 20241,439.501,443.501,436.501,439.50468.865
Aug 2, 20241,480.001,480.001,449.501,449.50472.116
Aug 1, 20241,522.501,535.001,521.001,522.00495.73-
Jul 31, 20241,477.501,529.001,477.501,524.50496.54-
Jul 30, 20241,479.501,479.501,457.001,467.00477.81-
Jul 29, 20241,406.501,406.501,406.501,406.50458.11-
Jul 26, 20241,437.001,440.501,396.001,397.50455.181
Jul 25, 20241,433.001,450.001,429.501,450.00472.28-
Jul 24, 20241,430.001,458.501,430.001,453.50473.423
Jul 23, 20241,434.001,446.501,434.001,446.00470.971
Jul 22, 20241,422.001,444.501,422.001,433.50466.90-
Jul 19, 20241,476.501,476.501,476.501,476.50480.91-
Jul 18, 20241,468.001,487.001,468.001,475.50480.58-
Jul 17, 20241,474.001,474.001,442.501,464.00476.84-
Jul 16, 20241,447.001,447.001,447.001,447.00471.30-
Jul 15, 20241,448.501,453.001,441.501,449.00471.95-
Jul 12, 20241,494.501,494.501,437.501,437.50468.2022
Jul 11, 20241,588.501,588.501,504.001,504.00489.861
Jul 10, 20241,571.001,600.001,571.001,598.00520.485
Jul 9, 20241,561.001,571.501,552.501,571.50511.85-
Jul 8, 20241,598.501,599.001,554.501,554.50506.313
Jul 5, 20241,745.501,745.501,654.501,654.50538.881
Jul 4, 20241,743.501,750.001,735.501,735.50565.272
Jul 3, 20241,715.001,777.001,715.001,758.00572.5913
Jul 2, 20241,709.001,720.501,707.001,714.50558.4320
Jul 1, 20241,618.501,648.001,618.501,640.50534.323
Jun 28, 20241,619.001,626.001,619.001,626.00529.60-
Jun 27, 20241,606.001,619.501,598.001,619.50527.48-
Jun 26, 20241,572.501,601.001,572.501,601.00521.46-
Jun 25, 20241,561.501,561.501,548.001,559.00507.78-
Jun 24, 20241,537.501,551.501,537.501,551.50505.33-
Jun 21, 20241,563.001,565.501,563.001,563.50509.24-
Jun 20, 20241,548.501,580.001,548.501,566.50510.226
Jun 19, 20241,570.001,583.501,544.501,544.50503.06-
Jun 18, 20241,574.501,576.501,566.501,566.50510.22-
Jun 17, 20241,532.001,566.001,525.501,566.00510.065
Jun 14, 20241,545.501,554.001,528.001,528.00497.685
Jun 13, 20241,528.001,528.001,528.001,528.00497.68-
Jun 12, 20241,539.001,541.001,535.501,541.00501.92-
Jun 11, 20241,648.501,648.501,551.501,551.50505.338
Jun 10, 20241,613.501,656.501,609.001,640.50534.3210
Jun 7, 20241,607.501,635.501,607.501,635.50532.691
Jun 6, 20241,620.501,645.001,613.001,613.00525.37-
Jun 5, 20241,624.501,634.501,618.501,630.50531.0742
Jun 4, 20241,687.001,687.001,638.501,642.50534.9732
Jun 3, 20241,678.501,687.001,666.501,666.50542.79-
May 31, 20241,671.501,671.501,671.501,671.50544.42-
May 30, 20241,667.501,692.001,667.001,688.00549.793
May 29, 20241,647.001,679.501,647.001,672.50544.752
May 28, 20241,631.501,657.501,631.501,657.50539.86-
May 27, 20241,620.501,640.001,613.001,640.00534.166
May 24, 20241,519.501,519.501,519.501,519.50494.91-
May 23, 20241,504.001,504.001,504.001,504.00489.86-
May 22, 20241,529.501,529.501,516.001,525.50496.872
May 21, 20241,516.501,573.001,516.501,546.00503.546
May 20, 20241,514.001,514.001,514.001,514.00493.12-
May 17, 20241,550.501,580.001,550.501,561.50508.595
May 16, 20241,514.001,523.001,514.001,516.00493.77-
May 15, 20241,522.001,539.501,522.001,522.00495.73-
May 14, 20241,498.001,522.001,491.501,499.50488.40-
May 13, 20241,423.501,513.501,423.501,495.00486.9311
May 10, 20241,401.001,413.501,401.001,413.50460.394
May 9, 20241,389.501,390.501,381.501,385.00451.10-
May 8, 20241,352.501,364.501,352.501,364.50444.43-
May 7, 20241,311.501,320.001,311.501,320.00429.93-
May 6, 20241,277.501,303.001,277.501,290.00420.162
May 3, 20241,299.001,304.501,286.001,286.00418.86-
May 2, 20241,438.001,438.001,288.501,306.50425.5429
Apr 30, 20241,368.501,379.001,358.001,358.00442.31-