A.P. Møller - Mærsk A/S - DP4B.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,136	2,136	2,136	2,150	2,105	30
February 19, 2026	2,114	2,114	2,114	2,120	2,110	37
February 18, 2026	2,058	2,090	2,090	2,100	2,058	5
February 17, 2026	2,053	2,086	2,086	2,086	1,990.5	126
February 16, 2026	2,054	2,012	2,012	2,054	2,012	26
February 13, 2026	2,035	2,041	2,041	2,041	2,035	12
February 12, 2026	2,008	1,981.5	1,981.5	2,010	1,981.5	17
February 11, 2026	2,010	2,032	2,032	2,043	2,010	35
February 10, 2026	2,058	2,036	2,036	2,058	2,036	4
February 09, 2026	2,030	2,033	2,033	2,033	1,991	43
February 06, 2026	2,061	2,050	2,050	2,099	2,050	72
February 05, 2026	2,003	2,071	2,071	2,071	1,980	208
February 04, 2026	2,077	2,130	2,130	2,150	2,077	40
February 03, 2026	2,116	2,084	2,084	2,125	2,045	256
February 02, 2026	2,061	2,152	2,152	2,152	2,061	5
January 30, 2026	2,055	2,093	2,093	2,093	2,055	2
January 29, 2026	2,079	2,094	2,094	2,095	2,071	42
January 28, 2026	2,027	2,048	2,048	2,058	2,010	4
January 27, 2026	1,999	2,016	2,016	2,044	1,999	10
January 26, 2026	1,917	1,981	1,981	1,986	1,917	85
January 23, 2026	1,914.5	1,926	1,926	1,926	1,914.5	4
January 22, 2026	1,992.5	1,990.5	1,990.5	1,992.5	1,989.5	86
January 21, 2026	1,971.5	1,980	1,980	1,980	1,971.5	4
January 20, 2026	2,018	1,993.5	1,993.5	2,018	1,976.5	10
January 19, 2026	1,952.5	1,968	1,968	1,974	1,952.5	51
January 16, 2026	1,992.5	1,998	1,998	1,998	1,979	31
January 15, 2026	2,098	2,009	2,009	2,098	1,979	45
January 14, 2026	2,068	2,101	2,101	2,101	2,048	30
January 13, 2026	2,162	2,104	2,104	2,162	2,104	14
January 12, 2026	2,010	2,163	2,163	2,187	2,010	58
January 09, 2026	2,035	2,016	2,016	2,051	2,016	289
January 08, 2026	2,058	2,022	2,022	2,058	2,022	86
January 07, 2026	2,078	2,091	2,091	2,101	2,078	13
January 06, 2026	2,025	2,079	2,079	2,085	2,025	42
January 05, 2026	1,991	2,028	2,028	2,028	1,991	138
January 02, 2026	1,958	1,997.5	1,997.5	1,997.5	1,942	37
December 30, 2025	1,953.5	1,953.5	1,953.5	1,953.5	1,953.5	31
December 29, 2025	1,957	1,944.5	1,944.5	1,957	1,944.5	31
December 23, 2025	1,951.5	1,948	1,948	1,951.5	1,934	28
December 22, 2025	1,933.5	1,951	1,951	1,951	1,933.5	7
December 19, 2025	1,919	1,927	1,927	1,927	1,919	32
December 18, 2025	1,924	1,937	1,937	1,942.5	1,922	52
December 17, 2025	1,929.5	1,932.5	1,932.5	1,932.5	1,929.5	7
December 16, 2025	1,948	1,948	1,948	1,948	1,948	73
December 15, 2025	1,951	1,963	1,963	1,964.5	1,949.5	140
December 12, 2025	1,977	1,951	1,951	1,990	1,951	69
December 11, 2025	1,958.5	1,971	1,971	1,989	1,940.5	141
December 10, 2025	1,821.5	1,872	1,872	1,873	1,821.5	91
December 09, 2025	1,814.5	1,818	1,818	1,818	1,809.5	27
December 08, 2025	1,775	1,794	1,794	1,794	1,775	19
December 05, 2025	1,761.5	1,772	1,772	1,783.5	1,761.5	11
December 04, 2025	1,759.5	1,771	1,771	1,783	1,759.5	5
December 03, 2025	1,787	1,745.5	1,745.5	1,787	1,745.5	24
December 02, 2025	1,782.5	1,778.5	1,778.5	1,784	1,778.5	13
December 01, 2025	1,734.5	1,766	1,766	1,774	1,734.5	26
November 28, 2025	1,697	1,721.5	1,721.5	1,722.5	1,697	8
November 27, 2025	1,684	1,695	1,695	1,695	1,684	100
November 26, 2025	1,653.5	1,673	1,673	1,673	1,650	39
November 25, 2025	1,696	1,665	1,665	1,696	1,649	191
November 24, 2025	1,690	1,677.5	1,677.5	1,691	1,677.5	5

A.P. Møller - Mærsk A/S (DP4B.DE) XETRA