A. P. Moller Maersk A/S (DP4B.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:17AM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 3 |
| May 22, 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| May 21, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| May 20, 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| May 17, 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| May 16, 2024 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | - |
| May 15, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| May 14, 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
| May 13, 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
| May 10, 2024 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | - |
| May 09, 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| May 08, 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
| May 07, 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
| May 06, 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| May 03, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| May 02, 2024 | 1,343.00 | 1,343.00 | 1,319.00 | 1,319.00 | 1,319.00 | 3 |
| Apr 30, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Apr 29, 2024 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | - |
| Apr 26, 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
| Apr 25, 2024 | 1,264.01 | 1,264.01 | 1,254.87 | 1,254.87 | 1,254.87 | 3 |
| Apr 24, 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
| Apr 23, 2024 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | - |
| Apr 22, 2024 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | - |
| Apr 19, 2024 | 1,239.50 | 1,270.50 | 1,239.50 | 1,270.50 | 1,270.50 | 1 |
| Apr 18, 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
| Apr 17, 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
| Apr 16, 2024 | 1,283.00 | 1,283.00 | 1,264.50 | 1,264.50 | 1,264.50 | 1 |
| Apr 15, 2024 | 1,291.50 | 1,291.50 | 1,282.50 | 1,282.50 | 1,282.50 | 5 |
| Apr 12, 2024 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
| Apr 11, 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| Apr 10, 2024 | 1,261.50 | 1,261.50 | 1,244.00 | 1,244.00 | 1,244.00 | 8 |
| Apr 09, 2024 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | - |
| Apr 08, 2024 | 1,290.00 | 1,290.00 | 1,273.50 | 1,273.50 | 1,273.50 | 2 |
| Apr 05, 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| Apr 04, 2024 | 1,250.00 | 1,291.00 | 1,250.00 | 1,291.00 | 1,291.00 | 1 |
| Apr 03, 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
| Apr 02, 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
| Mar 28, 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| Mar 27, 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
| Mar 26, 2024 | 1,220.00 | 1,220.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1 |
| Mar 25, 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
| Mar 22, 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| Mar 21, 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
| Mar 20, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| Mar 19, 2024 | 1,190.00 | 1,190.00 | 1,186.50 | 1,186.50 | 1,186.50 | 8 |
| Mar 18, 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
| Mar 15, 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
| Mar 15, 2024 | 515 Dividend | |||||
| Mar 14, 2024 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 771.50 | - |
| Mar 13, 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 786.49 | - |
| Mar 12, 2024 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 770.30 | - |
| Mar 11, 2024 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 758.31 | - |
| Mar 08, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 761.61 | - |
| Mar 07, 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 753.81 | - |
| Mar 06, 2024 | 1,247.00 | 1,272.00 | 1,247.00 | 1,272.00 | 762.80 | 15 |
| Mar 05, 2024 | 1,284.00 | 1,284.00 | 1,242.50 | 1,242.50 | 745.11 | 3 |
| Mar 04, 2024 | 1,288.00 | 1,288.50 | 1,288.00 | 1,288.50 | 772.70 | 1 |
| Mar 01, 2024 | 1,310.50 | 1,310.50 | 1,282.00 | 1,282.00 | 768.80 | 2 |
| Feb 29, 2024 | 1,348.00 | 1,348.00 | 1,330.00 | 1,330.00 | 797.59 | 3 |
| Feb 28, 2024 | 1,333.00 | 1,333.00 | 1,332.50 | 1,332.50 | 799.09 | 2 |
| Feb 27, 2024 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 801.48 | - |
| Feb 26, 2024 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 815.28 | - |
| Feb 23, 2024 | 1,410.00 | 1,410.00 | 1,357.00 | 1,357.00 | 813.78 | - |
| Feb 22, 2024 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 839.86 | - |
| Feb 21, 2024 | 1,402.00 | 1,402.00 | 1,389.50 | 1,389.50 | 833.27 | 2 |
| Feb 20, 2024 | 1,433.00 | 1,433.00 | 1,412.00 | 1,412.00 | 846.76 | 2 |
| Feb 19, 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 846.76 | - |
| Feb 16, 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 868.95 | - |
| Feb 15, 2024 | 1,453.50 | 1,453.50 | 1,452.50 | 1,452.50 | 871.05 | 14 |
| Feb 14, 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 873.45 | - |
| Feb 13, 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 881.84 | - |
| Feb 12, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 878.54 | 3 |
| Feb 09, 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 882.14 | - |
| Feb 08, 2024 | 1,645.00 | 1,645.00 | 1,459.50 | 1,459.50 | 875.25 | 2 |
| Feb 07, 2024 | 1,724.50 | 1,730.50 | 1,724.50 | 1,729.00 | 1,036.86 | 6 |
| Feb 06, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,012.28 | - |
| Feb 05, 2024 | 1,617.50 | 1,678.00 | 1,617.50 | 1,678.00 | 1,006.28 | 13 |
| Feb 02, 2024 | 1,657.00 | 1,657.00 | 1,642.00 | 1,642.00 | 984.69 | - |
| Feb 01, 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,017.67 | - |
| Jan 31, 2024 | 1,697.50 | 1,697.50 | 1,697.50 | 1,697.50 | 1,017.97 | - |
| Jan 30, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,004.48 | - |
| Jan 29, 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,030.27 | - |
| Jan 26, 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,052.45 | - |
| Jan 25, 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,048.56 | - |
| Jan 24, 2024 | 1,800.50 | 1,800.50 | 1,743.00 | 1,743.00 | 1,045.26 | - |
| Jan 23, 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,064.45 | - |
| Jan 22, 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,041.66 | - |
| Jan 19, 2024 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 1,093.53 | - |
| Jan 18, 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,101.03 | - |
| Jan 17, 2024 | 1,768.50 | 1,832.00 | 1,768.50 | 1,832.00 | 1,098.63 | - |
| Jan 16, 2024 | 1,750.50 | 1,750.50 | 1,750.50 | 1,750.50 | 1,049.76 | - |
| Jan 15, 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,061.45 | - |
| Jan 12, 2024 | 1,795.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,061.45 | 9 |
| Jan 11, 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,048.56 | - |
| Jan 10, 2024 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | 1,065.95 | - |
| Jan 09, 2024 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1,064.15 | 2 |
| Jan 08, 2024 | 1,867.50 | 1,867.50 | 1,851.50 | 1,851.50 | 1,110.32 | 5 |
| Jan 05, 2024 | 1,906.00 | 1,906.00 | 1,877.00 | 1,877.00 | 1,125.62 | 10 |
| Jan 04, 2024 | 1,790.50 | 1,790.50 | 1,790.50 | 1,790.50 | 1,073.74 | - |
| Jan 03, 2024 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,046.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.