Stuttgart - Delayed Quote EUR

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

Compare
1,368.00
-9.50
(-0.69%)
As of 3:37:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20251,378.001,378.001,357.501,368.001,368.009
Jan 24, 20251,397.001,402.001,377.501,377.501,377.50-
Jan 23, 20251,390.501,404.001,390.501,396.001,396.00-
Jan 22, 20251,389.501,402.501,389.001,389.001,389.00-
Jan 21, 20251,380.001,389.501,367.001,389.501,389.50-
Jan 20, 20251,375.001,375.001,362.001,362.001,362.00-
Jan 17, 20251,419.001,419.001,354.001,358.501,358.5010
Jan 16, 20251,425.501,425.501,412.501,412.501,412.50-
Jan 15, 20251,428.001,436.001,426.001,436.001,436.00-
Jan 14, 20251,429.001,441.001,422.501,422.501,422.5019
Jan 13, 20251,456.501,463.001,456.501,463.001,463.00-
Jan 10, 20251,470.501,480.001,438.001,480.001,480.0020
Jan 9, 20251,524.501,524.501,470.001,486.001,486.0021
Jan 8, 20251,558.001,570.001,555.501,555.501,555.502
Jan 7, 20251,624.001,624.001,624.001,624.001,624.00-
Jan 6, 20251,651.501,651.501,643.001,648.501,648.50-
Jan 3, 20251,664.001,665.001,662.501,662.501,662.5010
Jan 2, 20251,584.501,639.001,584.501,639.001,639.002
Dec 30, 20241,599.501,599.501,599.501,599.501,599.50-
Dec 27, 20241,580.501,615.001,580.501,610.001,610.005
Dec 23, 20241,528.001,528.001,528.001,528.001,528.00-
Dec 20, 20241,537.001,537.001,509.501,515.501,515.502
Dec 19, 20241,533.001,542.501,533.001,540.501,540.50-
Dec 18, 20241,529.501,571.001,529.501,557.501,557.50-
Dec 17, 20241,611.501,611.501,529.001,529.001,529.008
Dec 16, 20241,611.501,611.501,603.001,603.001,603.00-
Dec 13, 20241,562.001,562.001,562.001,562.001,562.00-
Dec 12, 20241,574.001,592.001,574.001,583.501,583.505
Dec 11, 20241,607.001,615.501,594.001,594.001,594.00-
Dec 10, 20241,613.001,623.001,605.001,618.001,618.00-
Dec 9, 20241,657.001,667.001,618.501,618.501,618.501
Dec 6, 20241,661.501,676.001,648.001,648.001,648.0010
Dec 5, 20241,635.501,675.001,635.501,675.001,675.002
Dec 4, 20241,643.501,643.501,616.001,627.001,627.0015
Dec 3, 20241,638.001,678.001,638.001,670.501,670.502
Dec 2, 20241,579.001,656.001,579.001,643.001,643.002
Nov 29, 20241,574.501,607.001,574.501,603.501,603.50-
Nov 28, 20241,543.001,570.001,543.001,565.001,565.00-
Nov 27, 20241,544.001,544.001,513.501,516.001,516.00-
Nov 26, 20241,543.001,565.501,543.001,559.001,559.00-
Nov 25, 20241,605.501,606.501,584.001,584.001,584.00-
Nov 22, 20241,585.001,585.001,568.501,568.501,568.50-
Nov 21, 20241,651.501,683.001,593.001,593.001,593.004
Nov 20, 20241,628.501,678.001,628.501,643.501,643.5020
Nov 19, 20241,611.001,620.501,601.001,615.501,615.502
Nov 18, 20241,579.001,608.501,579.001,607.501,607.5012
Nov 15, 20241,570.001,588.001,558.001,586.001,586.0021
Nov 14, 20241,489.001,573.001,489.001,573.001,573.006
Nov 13, 20241,451.001,454.001,451.001,454.001,454.00-
Nov 12, 20241,452.501,452.501,444.001,444.001,444.00-
Nov 11, 20241,494.001,494.001,476.001,477.501,477.501
Nov 8, 20241,503.001,503.001,494.001,494.001,494.00-
Nov 7, 20241,453.501,453.501,453.501,453.501,453.50-
Nov 6, 20241,526.001,526.001,415.001,430.501,430.508
Nov 5, 20241,536.001,536.001,519.001,519.001,519.00-
Nov 4, 20241,511.001,511.001,491.001,494.001,494.0020
Nov 1, 20241,428.001,485.001,428.001,485.001,485.006
Oct 31, 20241,343.501,347.001,343.501,347.001,347.00-
Oct 30, 20241,374.501,374.501,342.001,342.001,342.004
Oct 29, 20241,382.001,388.001,367.001,372.501,372.506
Oct 28, 20241,405.001,419.501,391.501,392.501,392.50-
Oct 25, 20241,399.001,434.001,399.001,420.001,420.00-
Oct 24, 20241,387.001,396.001,387.001,396.001,396.00-
Oct 23, 20241,413.001,413.001,383.501,384.001,384.008
Oct 22, 20241,470.001,470.001,411.001,411.001,411.001
Oct 21, 20241,394.501,394.501,394.501,394.501,394.50-
Oct 18, 20241,359.001,416.001,359.001,403.001,403.001
Oct 17, 20241,350.501,373.501,350.501,359.001,359.001
Oct 16, 20241,356.501,379.501,356.501,379.501,379.50-
Oct 15, 20241,393.501,393.501,368.501,368.501,368.503
Oct 14, 20241,365.501,387.501,359.501,387.501,387.5010
Oct 11, 20241,325.001,355.501,325.001,355.501,355.50-
Oct 10, 20241,332.001,341.001,332.001,333.501,333.50-
Oct 9, 20241,350.501,350.501,315.501,315.501,315.50-
Oct 8, 20241,301.501,314.001,301.501,314.001,314.00-
Oct 7, 20241,307.501,346.001,307.501,340.001,340.008
Oct 4, 20241,370.001,370.001,270.001,316.501,316.5010
Oct 3, 20241,421.501,423.001,421.501,423.001,423.00-
Oct 2, 20241,442.501,442.501,429.001,429.001,429.00-
Oct 1, 20241,507.501,507.501,506.001,506.001,506.00-
Sep 30, 20241,448.501,448.501,448.501,448.501,448.50-
Sep 27, 20241,437.501,448.001,419.501,442.501,442.502
Sep 26, 20241,494.001,506.501,487.501,487.501,487.50-
Sep 25, 20241,490.001,501.501,490.001,501.501,501.50-
Sep 24, 20241,467.001,536.001,467.001,490.001,490.00-
Sep 23, 20241,431.501,461.001,431.501,459.001,459.0040
Sep 20, 20241,429.001,444.001,420.001,431.001,431.00-
Sep 19, 20241,426.001,441.501,426.001,441.501,441.50-
Sep 18, 20241,378.001,425.001,364.501,425.001,425.005
Sep 17, 20241,350.001,372.001,350.001,370.501,370.50-
Sep 16, 20241,361.501,361.501,341.001,351.001,351.00-
Sep 13, 20241,353.501,362.001,353.501,362.001,362.00-
Sep 12, 20241,330.001,364.001,330.001,360.001,360.00-
Sep 11, 20241,276.001,276.001,276.001,276.001,276.00-
Sep 10, 20241,274.501,298.501,274.501,295.501,295.503
Sep 9, 20241,292.501,295.501,281.501,281.501,281.50-
Sep 6, 20241,310.001,310.501,298.001,310.501,310.50-
Sep 5, 20241,329.501,330.501,315.501,317.001,317.00-
Sep 4, 20241,300.501,334.001,298.001,334.001,334.002
Sep 3, 20241,334.001,343.001,334.001,343.001,343.00-
Sep 2, 20241,332.501,343.001,329.501,333.001,333.006
Aug 30, 20241,368.501,368.501,344.501,344.501,344.502
Aug 29, 20241,361.001,373.001,356.501,367.501,367.507
Aug 28, 20241,389.001,390.001,389.001,390.001,390.00-
Aug 27, 20241,387.501,399.001,383.501,387.001,387.00-
Aug 26, 20241,399.501,400.001,391.001,391.001,391.00-
Aug 23, 20241,424.001,424.001,409.001,409.001,409.00-
Aug 22, 20241,406.001,427.001,406.001,423.501,423.50-
Aug 21, 20241,432.001,433.001,415.501,426.001,426.005
Aug 20, 20241,446.001,446.001,446.001,446.001,446.00-
Aug 19, 20241,408.501,412.501,407.001,408.001,408.00-
Aug 16, 20241,415.501,423.001,399.501,411.001,411.00-
Aug 15, 20241,410.001,425.001,401.001,425.001,425.00-
Aug 14, 20241,426.001,426.001,409.001,409.001,409.00-
Aug 13, 20241,440.001,440.001,416.501,418.001,418.00-
Aug 12, 20241,416.001,431.501,416.001,431.501,431.50-
Aug 9, 20241,398.501,418.501,398.501,414.501,414.50-
Aug 8, 20241,379.501,379.501,362.501,365.501,365.50-
Aug 7, 20241,408.001,408.001,395.501,395.501,395.503
Aug 6, 20241,455.001,461.001,455.001,461.001,461.00-
Aug 5, 20241,439.501,443.501,436.501,439.501,439.505
Aug 2, 20241,480.001,480.001,449.501,449.501,449.506
Aug 1, 20241,522.501,535.001,521.001,522.001,522.00-
Jul 31, 20241,477.501,529.001,477.501,524.501,524.50-
Jul 30, 20241,479.501,479.501,457.001,467.001,467.00-
Jul 29, 20241,406.501,406.501,406.501,406.501,406.50-
Jul 26, 20241,437.001,440.501,396.001,397.501,397.501
Jul 25, 20241,433.001,450.001,429.501,450.001,450.00-
Jul 24, 20241,430.001,458.501,430.001,453.501,453.503
Jul 23, 20241,434.001,446.501,434.001,446.001,446.001
Jul 22, 20241,422.001,444.501,422.001,433.501,433.50-
Jul 19, 20241,476.501,476.501,476.501,476.501,476.50-
Jul 18, 20241,468.001,487.001,468.001,475.501,475.50-
Jul 17, 20241,474.001,474.001,442.501,464.001,464.00-
Jul 16, 20241,447.001,447.001,447.001,447.001,447.00-
Jul 15, 20241,448.501,453.001,441.501,449.001,449.00-
Jul 12, 20241,494.501,494.501,437.501,437.501,437.5022
Jul 11, 20241,588.501,588.501,504.001,504.001,504.001
Jul 10, 20241,571.001,600.001,571.001,598.001,598.005
Jul 9, 20241,561.001,571.501,552.501,571.501,571.50-
Jul 8, 20241,598.501,599.001,554.501,554.501,554.503
Jul 5, 20241,745.501,745.501,654.501,654.501,654.501
Jul 4, 20241,743.501,750.001,735.501,735.501,735.502
Jul 3, 20241,715.001,777.001,715.001,758.001,758.0013
Jul 2, 20241,709.001,720.501,707.001,714.501,714.5020
Jul 1, 20241,618.501,648.001,618.501,640.501,640.503
Jun 28, 20241,619.001,626.001,619.001,626.001,626.00-
Jun 27, 20241,606.001,619.501,598.001,619.501,619.50-
Jun 26, 20241,572.501,601.001,572.501,601.001,601.00-
Jun 25, 20241,561.501,561.501,548.001,559.001,559.00-
Jun 24, 20241,537.501,551.501,537.501,551.501,551.50-
Jun 21, 20241,563.001,565.501,563.001,563.501,563.50-
Jun 20, 20241,548.501,580.001,548.501,566.501,566.506
Jun 19, 20241,570.001,583.501,544.501,544.501,544.50-
Jun 18, 20241,574.501,576.501,566.501,566.501,566.50-
Jun 17, 20241,532.001,566.001,525.501,566.001,566.005
Jun 14, 20241,545.501,554.001,528.001,528.001,528.005
Jun 13, 20241,528.001,528.001,528.001,528.001,528.00-
Jun 12, 20241,539.001,541.001,535.501,541.001,541.00-
Jun 11, 20241,648.501,648.501,551.501,551.501,551.508
Jun 10, 20241,613.501,656.501,609.001,640.501,640.5010
Jun 7, 20241,607.501,635.501,607.501,635.501,635.501
Jun 6, 20241,620.501,645.001,613.001,613.001,613.00-
Jun 5, 20241,624.501,634.501,618.501,630.501,630.5042
Jun 4, 20241,687.001,687.001,638.501,642.501,642.5032
Jun 3, 20241,678.501,687.001,666.501,666.501,666.50-
May 31, 20241,671.501,671.501,671.501,671.501,671.50-
May 30, 20241,667.501,692.001,667.001,688.001,688.003
May 29, 20241,647.001,679.501,647.001,672.501,672.502
May 28, 20241,631.501,657.501,631.501,657.501,657.50-
May 27, 20241,620.501,640.001,613.001,640.001,640.006
May 24, 20241,519.501,519.501,519.501,519.501,519.50-
May 23, 20241,504.001,504.001,504.001,504.001,504.00-
May 22, 20241,529.501,529.501,516.001,525.501,525.502
May 21, 20241,516.501,573.001,516.501,546.001,546.006
May 20, 20241,514.001,514.001,514.001,514.001,514.00-
May 17, 20241,550.501,580.001,550.501,561.501,561.505
May 16, 20241,514.001,523.001,514.001,516.001,516.00-
May 15, 20241,522.001,539.501,522.001,522.001,522.00-
May 14, 20241,498.001,522.001,491.501,499.501,499.50-
May 13, 20241,423.501,513.501,423.501,495.001,495.0011
May 10, 20241,401.001,413.501,401.001,413.501,413.504
May 9, 20241,389.501,390.501,381.501,385.001,385.00-
May 8, 20241,352.501,364.501,352.501,364.501,364.50-
May 7, 20241,311.501,320.001,311.501,320.001,320.00-
May 6, 20241,277.501,303.001,277.501,290.001,290.002
May 3, 20241,299.001,304.501,286.001,286.001,286.00-
May 2, 20241,438.001,438.001,288.501,306.501,306.5029
Apr 30, 20241,368.501,379.001,358.001,358.001,358.00-
Apr 29, 20241,346.061,363.381,346.061,363.381,363.38-
Apr 26, 20241,266.201,342.211,266.201,341.731,341.734
Apr 25, 20241,261.871,268.601,244.551,247.921,247.922
Apr 24, 20241,261.391,287.851,261.391,277.741,277.74-
Apr 23, 20241,245.031,261.391,245.031,261.391,261.39-
Apr 22, 20241,235.891,255.131,235.891,255.131,255.136
Apr 19, 20241,243.001,258.501,243.001,258.501,258.50-
Apr 18, 20241,284.001,284.001,251.001,251.001,251.00-
Apr 17, 20241,260.501,287.501,260.501,287.501,287.50-
Apr 16, 20241,270.501,271.001,258.501,268.001,268.00-
Apr 15, 20241,294.001,301.501,281.001,301.501,301.50-
Apr 12, 20241,298.501,308.501,291.501,308.501,308.50-
Apr 11, 20241,235.501,286.001,235.501,286.001,286.00-
Apr 10, 20241,261.001,272.001,245.501,245.501,245.5010
Apr 9, 20241,266.001,266.001,243.001,249.001,249.005
Apr 8, 20241,289.001,289.001,281.001,282.001,282.0030
Apr 5, 20241,274.001,292.001,266.501,292.001,292.00-
Apr 4, 20241,255.501,294.001,248.001,289.001,289.00-
Apr 3, 20241,206.501,270.501,206.501,270.501,270.50-
Apr 2, 20241,215.001,215.001,205.501,205.501,205.505
Mar 28, 20241,188.501,188.501,188.501,188.501,188.50-
Mar 27, 20241,183.501,183.501,183.501,183.501,183.50-
Mar 26, 20241,217.501,217.501,195.001,195.001,195.00-
Mar 25, 20241,221.001,226.001,217.001,217.001,217.002
Mar 22, 20241,220.501,229.501,219.501,226.001,226.00-
Mar 21, 20241,209.001,249.001,209.001,235.001,235.00-
Mar 20, 20241,180.001,199.501,180.001,199.501,199.505
Mar 19, 20241,189.001,192.001,187.001,187.001,187.003
Mar 18, 20241,213.001,217.001,199.001,199.001,199.0014
Mar 15, 2024 515.00 Dividend
Mar 15, 20241,180.501,206.001,180.501,204.501,204.502
Mar 14, 20241,288.001,288.001,271.001,271.00756.003
Mar 13, 20241,314.501,314.501,314.501,314.50781.87-
Mar 12, 20241,285.501,306.001,285.501,306.00776.821
Mar 11, 20241,268.001,274.501,265.501,271.00756.00-
Mar 8, 20241,267.501,271.501,267.501,271.00756.004
Mar 7, 20241,257.501,260.001,255.001,260.00749.46-
Mar 6, 20241,247.501,275.501,247.501,275.50758.681
Mar 5, 20241,285.501,285.501,246.001,246.00741.132
Mar 4, 20241,289.501,289.501,270.001,287.00765.524
Mar 1, 20241,314.501,314.501,279.001,284.50764.032
Feb 29, 20241,347.501,347.501,301.001,301.00773.8410
Feb 28, 20241,335.001,335.001,314.501,314.50781.875
Feb 27, 20241,334.501,334.501,325.501,330.50791.39-
Feb 26, 20241,360.001,360.001,328.001,342.00798.238
Feb 23, 20241,405.001,405.001,405.001,405.00835.70-
Feb 22, 20241,400.001,400.501,396.501,400.50833.0340
Feb 21, 20241,403.501,403.501,380.001,380.00820.832
Feb 20, 20241,432.501,432.501,410.001,410.00838.682
Feb 19, 20241,403.001,421.001,403.001,421.00845.223
Feb 16, 20241,466.501,466.501,466.501,466.50872.28-
Feb 15, 20241,450.501,453.501,448.001,453.50864.55-
Feb 14, 20241,452.501,456.501,452.501,456.50866.342
Feb 13, 20241,466.001,472.001,450.001,450.00862.476
Feb 12, 20241,456.501,475.501,456.501,475.50877.644
Feb 9, 20241,474.001,478.501,461.501,476.50878.2319
Feb 8, 20241,736.501,736.501,468.501,485.00883.2978
Feb 7, 20241,727.001,733.501,718.501,733.501,031.108
Feb 6, 20241,685.501,692.501,685.501,692.501,006.71-
Feb 5, 20241,611.501,679.001,611.501,679.00998.682
Feb 2, 20241,657.501,657.501,650.001,650.00981.43-
Feb 1, 20241,698.001,698.001,620.001,630.00969.5430
Jan 31, 20241,698.501,698.501,691.001,692.001,006.41-
Jan 30, 20241,678.001,678.001,665.501,665.50990.65-
Jan 29, 20241,720.501,728.001,712.501,728.001,027.83-

Related Tickers

601298.SS Qingdao Port International Co., Ltd.
9.21
+2.33%
 
B7C0.F d'Amico International Shipping S.A.
3.8350
+2.13%
 
2SV.F ZIM Integrated Shipping Services Ltd.
15.80
-3.07%
 
B7C0.BE d'Amico International Shipping SA
3.8450
+0.26%
 
HLAG.SG Hapag-Lloyd AG
133.60
+2.38%
 
FSJ.L James Fisher and Sons plc
305.33
+0.11%
 
HOEGF Höegh Autoliners ASA
9.30
0.00%
 
SNI.OL Stolt-Nielsen Limited
285.00
+2.52%
 
EDRY EuroDry Ltd.
11.45
0.00%
 
29K.F DFDS A/S
13.89
-0.71%