UK markets closed

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

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
1,283.00-17.00 (-1.31%)
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241,283.001,283.001,283.001,283.001,283.003
03 May 20241,300.001,300.001,300.001,300.001,300.00-
02 May 20241,343.001,343.001,319.001,319.001,319.003
30 Apr 20241,400.001,400.001,400.001,400.001,400.00-
29 Apr 20241,342.381,342.381,342.381,342.381,342.38-
26 Apr 20241,264.491,264.491,264.491,264.491,264.49-
25 Apr 20241,264.011,264.011,254.871,254.871,254.873
24 Apr 20241,264.491,264.491,264.491,264.491,264.49-
23 Apr 20241,248.621,248.621,248.621,248.621,248.62-
22 Apr 20241,235.641,235.641,235.641,235.641,235.64-
19 Apr 20241,239.501,270.501,239.501,270.501,270.501
18 Apr 20241,287.001,287.001,287.001,287.001,287.00-
17 Apr 20241,267.001,267.001,267.001,267.001,267.00-
16 Apr 20241,283.001,283.001,264.501,264.501,264.501
15 Apr 20241,291.501,291.501,282.501,282.501,282.505
12 Apr 20241,298.501,298.501,298.501,298.501,298.50-
11 Apr 20241,236.001,236.001,236.001,236.001,236.00-
10 Apr 20241,261.501,261.501,244.001,244.001,244.008
09 Apr 20241,267.501,267.501,267.501,267.501,267.50-
08 Apr 20241,290.001,290.001,273.501,273.501,273.502
05 Apr 20241,277.001,277.001,277.001,277.001,277.00-
04 Apr 20241,250.001,291.001,250.001,291.001,291.001
03 Apr 20241,205.501,205.501,205.501,205.501,205.50-
02 Apr 20241,207.501,207.501,207.501,207.501,207.50-
28 Mar 20241,194.501,194.501,194.501,194.501,194.50-
27 Mar 20241,189.001,189.001,189.001,189.001,189.00-
26 Mar 20241,220.001,220.001,172.001,172.001,172.001
25 Mar 20241,222.501,222.501,222.501,222.501,222.50-
22 Mar 20241,221.001,221.001,221.001,221.001,221.00-
21 Mar 20241,222.501,222.501,222.501,222.501,222.50-
20 Mar 20241,182.001,182.001,182.001,182.001,182.00-
19 Mar 20241,190.001,190.001,186.501,186.501,186.508
18 Mar 20241,212.001,212.001,212.001,212.001,212.00-
15 Mar 20241,188.501,188.501,188.501,188.501,188.50-
15 Mar 2024515 Dividend
14 Mar 20241,286.501,286.501,286.501,286.50771.50-
13 Mar 20241,311.501,311.501,311.501,311.50786.49-
12 Mar 20241,284.501,284.501,284.501,284.50770.30-
11 Mar 20241,264.501,264.501,264.501,264.50758.31-
08 Mar 20241,270.001,270.001,270.001,270.00761.61-
07 Mar 20241,257.001,257.001,257.001,257.00753.81-
06 Mar 20241,247.001,272.001,247.001,272.00762.8015
05 Mar 20241,284.001,284.001,242.501,242.50745.113
04 Mar 20241,288.001,288.501,288.001,288.50772.701
01 Mar 20241,310.501,310.501,282.001,282.00768.802
29 Feb 20241,348.001,348.001,330.001,330.00797.593
28 Feb 20241,333.001,333.001,332.501,332.50799.092
27 Feb 20241,336.501,336.501,336.501,336.50801.48-
26 Feb 20241,359.501,359.501,359.501,359.50815.28-
23 Feb 20241,410.001,410.001,357.001,357.00813.78-
22 Feb 20241,400.501,400.501,400.501,400.50839.86-
21 Feb 20241,402.001,402.001,389.501,389.50833.272
20 Feb 20241,433.001,433.001,412.001,412.00846.762
19 Feb 20241,412.001,412.001,412.001,412.00846.76-
16 Feb 20241,449.001,449.001,449.001,449.00868.95-
15 Feb 20241,453.501,453.501,452.501,452.50871.0514
14 Feb 20241,456.501,456.501,456.501,456.50873.45-
13 Feb 20241,470.501,470.501,470.501,470.50881.84-
12 Feb 20241,465.001,465.001,465.001,465.00878.543
09 Feb 20241,471.001,471.001,471.001,471.00882.14-
08 Feb 20241,645.001,645.001,459.501,459.50875.252
07 Feb 20241,724.501,730.501,724.501,729.001,036.866
06 Feb 20241,688.001,688.001,688.001,688.001,012.28-
05 Feb 20241,617.501,678.001,617.501,678.001,006.2813
02 Feb 20241,657.001,657.001,642.001,642.00984.69-
01 Feb 20241,697.001,697.001,697.001,697.001,017.67-
31 Jan 20241,697.501,697.501,697.501,697.501,017.97-
30 Jan 20241,675.001,675.001,675.001,675.001,004.48-
29 Jan 20241,718.001,718.001,718.001,718.001,030.27-
26 Jan 20241,755.001,755.001,755.001,755.001,052.45-
25 Jan 20241,748.501,748.501,748.501,748.501,048.56-
24 Jan 20241,800.501,800.501,743.001,743.001,045.26-
23 Jan 20241,775.001,775.001,775.001,775.001,064.45-
22 Jan 20241,737.001,737.001,737.001,737.001,041.66-
19 Jan 20241,823.501,823.501,823.501,823.501,093.53-
18 Jan 20241,836.001,836.001,836.001,836.001,101.03-
17 Jan 20241,768.501,832.001,768.501,832.001,098.63-
16 Jan 20241,750.501,750.501,750.501,750.501,049.76-
15 Jan 20241,770.001,770.001,770.001,770.001,061.45-
12 Jan 20241,795.001,795.001,770.001,770.001,061.459
11 Jan 20241,748.501,748.501,748.501,748.501,048.56-
10 Jan 20241,777.501,777.501,777.501,777.501,065.95-
09 Jan 20241,774.501,774.501,774.501,774.501,064.152
08 Jan 20241,867.501,867.501,851.501,851.501,110.325
05 Jan 20241,906.001,906.001,877.001,877.001,125.6210
04 Jan 20241,790.501,790.501,790.501,790.501,073.74-
03 Jan 20241,745.001,745.001,745.001,745.001,046.46-
02 Jan 20241,628.501,628.501,628.501,628.50976.59-
29 Dec 20231,605.501,636.501,605.501,636.50981.39-
28 Dec 20231,637.501,637.501,637.501,637.50981.99-
27 Dec 20231,716.501,716.501,716.501,716.501,029.37-
22 Dec 20231,656.501,705.001,656.501,705.001,022.4730
21 Dec 20231,621.001,621.001,621.001,621.00972.10-
20 Dec 20231,583.001,601.501,583.001,601.50960.407
19 Dec 20231,637.501,637.501,637.501,637.50981.99-
18 Dec 20231,582.001,582.001,582.001,582.00948.71-
15 Dec 20231,467.501,467.501,467.501,467.50880.04-
14 Dec 20231,413.001,450.501,413.001,450.50869.855
13 Dec 20231,383.501,383.501,383.501,383.50829.67-
12 Dec 20231,402.501,402.501,402.501,402.50841.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...