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

Stuttgart - Delayed Quote EUR

A. P. Moller Maersk A/S (DP4H.SG)

7.00
-0.25
(-3.45%)
At close: April 29 at 3:01:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.257.256.957.007.00-
Apr 28, 20257.057.306.857.257.25-
Apr 25, 20257.257.256.856.906.90-
Apr 24, 20257.357.356.856.956.95-
Apr 23, 20257.007.306.857.057.05100
Apr 22, 20256.606.856.506.856.85-
Apr 17, 20257.107.107.057.057.05-
Apr 16, 20257.007.656.707.057.0570
Apr 15, 20256.957.156.807.157.15-
Apr 14, 20256.206.656.206.556.55-
Apr 11, 20256.456.606.206.606.60-
Apr 10, 20256.656.656.306.306.30-
Apr 9, 20256.106.806.106.356.353,578
Apr 8, 20256.556.956.306.406.40170
Apr 7, 20255.956.105.656.106.10100
Apr 4, 20256.906.906.206.206.20-
Apr 3, 20257.407.406.607.107.10-
Apr 2, 20257.757.757.607.607.60-
Apr 1, 20257.757.857.657.857.85-
Mar 31, 20257.907.907.607.857.85-
Mar 28, 20257.807.957.757.757.75-
Mar 27, 20258.058.057.707.707.70-
Mar 26, 20257.858.157.758.158.15230
Mar 25, 20257.757.757.407.657.65-
Mar 24, 20257.557.807.507.807.80-
Mar 21, 20257.407.657.357.657.65-
Mar 20, 2025 0.71290827 Dividend
Mar 20, 20258.108.107.257.457.4529
Mar 19, 20257.957.957.357.406.59-
Mar 18, 20258.008.058.008.007.12-
Mar 17, 20257.857.857.657.656.81-
Mar 14, 20257.907.907.557.656.81-
Mar 13, 20257.957.957.807.806.94-
Mar 12, 20258.158.407.808.407.4820
Mar 11, 20258.658.658.208.307.39-
Mar 10, 20258.158.208.158.207.30-
Mar 7, 20258.008.257.758.257.34-
Mar 6, 20257.858.157.758.157.26-
Mar 5, 20258.308.307.908.007.12-
Mar 4, 20258.208.207.858.157.26-
Mar 3, 20258.259.158.158.357.43200
Feb 28, 20258.158.207.858.207.30-
Feb 27, 20258.308.308.008.007.12-
Feb 26, 20258.558.558.258.507.57-
Feb 25, 20258.058.558.058.557.61-
Feb 24, 20257.908.357.908.357.43-
Feb 21, 20258.208.257.908.257.34-
Feb 20, 20258.108.107.907.907.03-
Feb 19, 20257.858.057.808.057.17-
Feb 18, 20257.758.007.608.007.12-
Feb 17, 20257.757.857.757.806.94-
Feb 14, 20257.607.657.457.656.81-
Feb 13, 20257.857.857.457.756.90-
Feb 12, 20257.957.957.807.806.94-
Feb 11, 20257.458.007.458.007.12100
Feb 10, 20257.307.307.257.306.50-
Feb 7, 20257.357.707.157.356.54500
Feb 6, 20257.357.607.357.606.77-
Feb 5, 20256.957.006.807.006.23-
Feb 4, 20256.757.106.607.106.3245
Feb 3, 20256.757.206.506.756.0190
Jan 31, 20256.706.906.706.906.14-
Jan 30, 20256.657.356.606.655.9210
Jan 29, 20256.656.706.556.705.96-
Jan 28, 20256.706.706.556.705.96-
Jan 27, 20256.556.806.406.806.05-
Jan 24, 20256.706.756.556.705.96-
Jan 23, 20256.656.806.606.806.05-
Jan 22, 20256.656.756.606.756.01155
Jan 21, 20256.656.756.506.756.01-
Jan 20, 20256.506.606.506.605.88-
Jan 17, 20256.806.806.456.605.88-
Jan 16, 20256.856.956.656.856.10-
Jan 15, 20256.857.006.757.006.23-
Jan 14, 20256.856.956.756.906.14-
Jan 13, 20257.007.006.756.906.14-
Jan 10, 20257.057.206.907.206.41-
Jan 9, 20257.407.406.957.006.23-
Jan 8, 20257.558.207.457.907.0330
Jan 7, 20257.858.007.458.007.1224
Jan 6, 20258.008.007.657.806.94-
Jan 3, 20258.058.058.058.057.17-
Jan 2, 20257.707.707.707.706.86-
Dec 30, 20247.758.457.758.457.52270
Dec 27, 20247.607.657.607.656.81-
Dec 23, 20247.357.357.307.356.54-
Dec 20, 20247.657.657.457.456.6375
Dec 19, 20247.657.657.657.656.81-
Dec 18, 20247.657.657.657.656.81-
Dec 17, 20247.657.657.657.656.81-
Dec 16, 20247.757.757.757.756.90-
Dec 13, 20247.657.907.657.907.03-
Dec 12, 20247.657.657.657.656.81-
Dec 11, 20247.757.807.757.806.94-
Dec 10, 20247.807.907.707.907.03-
Dec 9, 20248.008.007.757.756.90-
Dec 6, 20248.058.507.908.507.57100
Dec 5, 20247.908.107.808.107.21-
Dec 4, 20248.008.007.707.706.86-
Dec 3, 20247.958.157.858.157.26-
Dec 2, 20247.657.857.657.706.86-
Nov 29, 20247.607.857.507.856.99-
Nov 28, 20247.407.457.357.406.59-
Nov 27, 20247.407.407.157.206.41-
Nov 26, 20247.407.607.357.606.77-
Nov 25, 20247.557.607.457.606.77-
Nov 22, 20247.557.557.457.556.72-
Nov 21, 20248.008.007.707.806.94-
Nov 20, 20247.858.157.808.107.21-
Nov 19, 20247.807.907.607.907.03-
Nov 18, 20247.657.857.507.856.99-
Nov 15, 20247.607.757.407.756.90-
Nov 14, 20247.157.657.157.656.81-
Nov 13, 20246.957.306.907.306.50-
Nov 12, 20246.957.106.857.106.32-
Nov 11, 20247.207.256.907.206.412
Nov 8, 20247.257.307.257.306.50-
Nov 7, 20247.007.357.007.356.54164
Nov 6, 20247.357.356.856.856.10-
Nov 5, 20247.357.507.157.506.68-
Nov 4, 20247.257.407.057.406.59-
Nov 1, 20246.907.006.907.006.23-
Oct 31, 20246.457.056.357.056.28322
Oct 30, 20246.606.606.406.405.70-
Oct 29, 20246.656.706.456.705.96-
Oct 28, 20246.806.806.656.756.01-
Oct 25, 20246.756.906.756.906.14-
Oct 24, 20246.656.906.606.906.14-
Oct 23, 20246.806.806.606.756.01-
Oct 22, 20247.057.056.606.605.88-
Oct 21, 20246.707.006.707.006.23-
Oct 18, 20246.606.806.606.806.05-
Oct 17, 20246.606.606.606.605.88-
Oct 16, 20246.606.706.606.705.96-
Oct 15, 20246.706.706.456.655.92-
Oct 14, 20246.556.756.456.756.01-
Oct 11, 20246.356.606.356.605.88-
Oct 10, 20246.356.506.256.455.74-
Oct 9, 20246.456.456.256.405.70-
Oct 8, 20246.306.556.206.555.83-
Oct 7, 20246.256.456.206.455.74-
Oct 4, 20246.606.706.006.105.4320
Oct 3, 20246.856.856.606.705.96-
Oct 2, 20246.906.956.756.956.19-
Oct 1, 20247.257.256.857.056.28-
Sep 30, 20246.957.356.957.356.54-
Sep 27, 20246.957.056.707.056.28-
Sep 26, 20247.207.206.807.006.23-
Sep 25, 20247.157.207.007.206.41-
Sep 24, 20247.057.257.057.256.45-
Sep 23, 20246.857.106.857.106.32-
Sep 20, 20246.906.956.856.956.19-
Sep 19, 20246.856.856.856.856.10-
Sep 18, 20246.806.856.806.856.10-
Sep 17, 20246.806.806.806.806.05-
Sep 16, 20246.506.556.356.555.83-
Sep 13, 20246.506.606.456.605.88-
Sep 12, 20246.406.456.406.455.74-
Sep 11, 20246.106.456.106.455.74-
Sep 10, 20246.056.206.056.205.52-
Sep 9, 20246.206.206.056.205.52-
Sep 6, 20246.306.306.156.205.52-
Sep 5, 20246.406.406.206.405.70-
Sep 4, 20246.256.506.156.505.79-
Sep 3, 20246.406.406.256.405.70-
Sep 2, 20246.406.406.306.305.61-
Aug 30, 20246.656.656.656.655.92-
Aug 29, 20246.556.656.456.655.92-
Aug 28, 20246.656.656.606.655.92-
Aug 27, 20246.806.806.556.756.01-
Aug 26, 20246.906.906.606.605.88-
Aug 23, 20247.007.006.856.856.10-
Aug 22, 20246.857.006.857.006.23-
Aug 21, 20246.906.906.906.906.14-
Aug 20, 20246.956.956.956.956.19-
Aug 19, 20246.857.506.857.506.68175
Aug 16, 20246.806.856.656.856.10-
Aug 15, 20246.806.956.656.956.19-
Aug 14, 20246.856.856.706.856.10-
Aug 13, 20246.756.906.656.906.14-
Aug 12, 20246.707.006.707.006.23250
Aug 9, 20246.556.906.556.906.14-
Aug 8, 20246.806.806.456.806.05-
Aug 7, 20246.907.056.457.056.28-
Aug 6, 20246.856.906.706.856.10-
Aug 5, 20246.607.056.607.056.28-
Aug 2, 20246.957.106.857.056.28-
Aug 1, 20247.207.407.157.406.59-
Jul 31, 20247.107.407.107.406.59-
Jul 30, 20246.957.156.907.156.37-
Jul 29, 20246.907.106.807.106.32-
Jul 26, 20246.906.906.906.906.14-
Jul 25, 20246.907.056.907.056.28-
Jul 24, 20246.907.106.907.106.32-
Jul 23, 20246.907.056.907.056.28-
Jul 22, 20247.057.056.956.956.19-
Jul 19, 20247.057.056.806.956.19-
Jul 18, 20247.107.256.957.256.45-
Jul 17, 20246.957.156.857.156.37-
Jul 16, 20246.957.206.957.206.41-
Jul 15, 20247.157.156.807.056.28-
Jul 12, 20247.107.106.856.906.14-
Jul 11, 20247.557.557.107.256.45-
Jul 10, 20247.557.757.507.756.90-
Jul 9, 20247.358.257.357.456.636
Jul 8, 20247.757.757.457.606.77-
Jul 5, 20248.108.107.908.057.17-
Jul 4, 20248.408.408.208.207.30-
Jul 3, 20248.208.558.208.557.611,000
Jul 2, 20248.108.157.958.157.26-
Jul 1, 20247.708.357.708.357.43-
Jun 28, 20247.657.907.657.907.03-
Jun 27, 20247.558.457.557.856.9920
Jun 26, 20247.407.757.407.756.90-
Jun 25, 20247.357.557.357.556.72-
Jun 24, 20247.207.357.207.356.54-
Jun 21, 20247.407.507.407.406.59-
Jun 20, 20247.357.507.357.456.63-
Jun 19, 20247.407.507.357.406.59-
Jun 18, 20247.407.607.407.606.77-
Jun 17, 20247.257.607.257.606.77-
Jun 14, 20247.257.557.257.556.72-
Jun 13, 20247.807.807.407.606.77-
Jun 12, 20247.807.807.807.806.94-
Jun 11, 20247.807.807.807.806.94-
Jun 10, 20247.807.957.807.957.08-
Jun 7, 20247.807.907.807.907.03-
Jun 6, 20247.858.157.607.856.991,500
Jun 5, 20247.807.907.807.907.03-
Jun 4, 20248.308.407.858.207.301,050
Jun 3, 20248.058.358.058.357.4380
May 31, 20248.108.408.108.307.39350
May 30, 20248.008.258.008.257.34-
May 29, 2024 0.29315895 Dividend
May 29, 20247.908.207.908.157.26-
May 28, 20247.908.407.908.257.0525
May 27, 20248.008.007.907.906.75-
May 24, 20247.658.057.658.056.88100
May 23, 20247.657.757.657.756.62-
May 22, 20247.657.657.657.656.54-
May 21, 20247.608.107.508.106.92600
May 20, 20247.657.657.657.656.54-
May 17, 20247.707.707.507.506.41-
May 16, 20247.557.557.407.406.32-
May 15, 20247.607.657.507.656.54-
May 14, 20247.557.557.307.356.28200
May 13, 20247.457.557.307.556.45-
May 10, 20247.157.357.157.356.28-
May 9, 20246.957.106.957.106.07100
May 8, 20246.856.856.606.855.85-
May 7, 20246.656.756.406.755.77-
May 6, 20246.506.656.356.655.681,400
May 3, 20246.506.506.356.355.42-
May 2, 20246.706.706.306.555.60-
Apr 30, 20246.706.956.656.955.94-
Apr 29, 20246.657.006.656.855.85400

Related Tickers

2SV.BE ZIM Integrated Shipping Services Ltd
12.57
+1.39%
 
CMRE-PD Costamare Inc.
26.08
+0.08%
 
CMRE-PB Costamare Inc.
25.13
-0.04%
 
CMRE-PC Costamare Inc.
25.34
+0.16%
 
DSX-PB Diana Shipping Inc.
25.72
+0.63%
 
GASS StealthGas Inc.
5.40
0.00%
 
DAC Danaos Corporation
80.47
+0.64%
 
CMRE Costamare Inc.
9.21
+0.77%
 
NMM Navios Maritime Partners L.P.
33.91
-0.06%
 
SB Safe Bulkers, Inc.
3.3800
0.00%