Canada markets closed

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

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
1,530.00-2.50 (-0.16%)
At close: 08:03AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,530.001,530.001,530.001,530.001,530.00-
Jun 13, 20241,532.501,532.501,532.501,532.501,532.50-
Jun 12, 20241,537.501,537.501,537.501,537.501,537.50-
Jun 11, 20241,651.501,651.501,651.501,651.501,651.50-
Jun 10, 20241,620.501,620.501,620.501,620.501,620.50-
Jun 07, 20241,609.501,618.501,609.501,618.501,618.5010
Jun 06, 20241,620.501,620.501,620.501,620.501,620.50-
Jun 05, 20241,624.001,624.001,624.001,624.001,624.00-
Jun 04, 20241,703.501,703.501,703.501,703.501,703.50-
Jun 03, 20241,679.501,679.501,679.501,679.501,679.50-
May 31, 20241,669.001,669.001,669.001,669.001,669.00-
May 30, 20241,666.501,681.501,666.501,681.501,681.504
May 29, 20241,651.501,651.501,651.501,651.501,651.50-
May 28, 20241,633.001,633.001,633.001,633.001,633.00-
May 27, 20241,620.001,620.001,614.001,614.001,614.0010
May 24, 20241,525.501,525.501,525.501,525.501,525.50-
May 23, 20241,499.501,499.501,499.501,499.501,499.50-
May 22, 20241,533.001,533.001,533.001,533.001,533.00-
May 21, 20241,520.001,520.001,520.001,520.001,520.00-
May 20, 20241,518.001,518.001,518.001,518.001,518.00-
May 17, 20241,553.001,553.001,553.001,553.001,553.00-
May 16, 20241,513.501,513.501,513.501,513.501,513.50-
May 15, 20241,529.001,529.001,529.001,529.001,529.00-
May 14, 20241,498.001,498.001,498.001,498.001,498.00-
May 13, 20241,424.001,424.001,424.001,424.001,424.00-
May 10, 20241,402.501,402.501,402.501,402.501,402.50-
May 09, 20241,390.001,390.001,390.001,390.001,390.00-
May 08, 20241,355.501,355.501,355.501,355.501,355.50-
May 07, 20241,316.501,316.501,316.501,316.501,316.50-
May 06, 20241,283.001,283.001,283.001,283.001,283.00-
May 03, 20241,300.001,300.001,300.001,300.001,300.00-
May 02, 20241,343.001,343.001,319.001,319.001,319.003
Apr 30, 20241,400.001,400.001,400.001,400.001,400.00-
Apr 29, 20241,342.381,342.381,342.381,342.381,342.38-
Apr 26, 20241,264.491,264.491,264.491,264.491,264.49-
Apr 25, 20241,264.011,264.011,254.871,254.871,254.873
Apr 24, 20241,264.491,264.491,264.491,264.491,264.49-
Apr 23, 20241,248.621,248.621,248.621,248.621,248.62-
Apr 22, 20241,235.641,235.641,235.641,235.641,235.64-
Apr 19, 20241,239.501,270.501,239.501,270.501,270.501
Apr 18, 20241,287.001,287.001,287.001,287.001,287.00-
Apr 17, 20241,267.001,267.001,267.001,267.001,267.00-
Apr 16, 20241,283.001,283.001,264.501,264.501,264.501
Apr 15, 20241,291.501,291.501,282.501,282.501,282.505
Apr 12, 20241,298.501,298.501,298.501,298.501,298.50-
Apr 11, 20241,236.001,236.001,236.001,236.001,236.00-
Apr 10, 20241,261.501,261.501,244.001,244.001,244.008
Apr 09, 20241,267.501,267.501,267.501,267.501,267.50-
Apr 08, 20241,290.001,290.001,273.501,273.501,273.502
Apr 05, 20241,277.001,277.001,277.001,277.001,277.00-
Apr 04, 20241,250.001,291.001,250.001,291.001,291.001
Apr 03, 20241,205.501,205.501,205.501,205.501,205.50-
Apr 02, 20241,207.501,207.501,207.501,207.501,207.50-
Mar 28, 20241,194.501,194.501,194.501,194.501,194.50-
Mar 27, 20241,189.001,189.001,189.001,189.001,189.00-
Mar 26, 20241,220.001,220.001,172.001,172.001,172.001
Mar 25, 20241,222.501,222.501,222.501,222.501,222.50-
Mar 22, 20241,221.001,221.001,221.001,221.001,221.00-
Mar 21, 20241,222.501,222.501,222.501,222.501,222.50-
Mar 20, 20241,182.001,182.001,182.001,182.001,182.00-
Mar 19, 20241,190.001,190.001,186.501,186.501,186.508
Mar 18, 20241,212.001,212.001,212.001,212.001,212.00-
Mar 15, 20241,188.501,188.501,188.501,188.501,188.50-
Mar 15, 2024515 Dividend
Mar 14, 20241,286.501,286.501,286.501,286.50771.50-
Mar 13, 20241,311.501,311.501,311.501,311.50786.49-
Mar 12, 20241,284.501,284.501,284.501,284.50770.30-
Mar 11, 20241,264.501,264.501,264.501,264.50758.31-
Mar 08, 20241,270.001,270.001,270.001,270.00761.61-
Mar 07, 20241,257.001,257.001,257.001,257.00753.81-
Mar 06, 20241,247.001,272.001,247.001,272.00762.8015
Mar 05, 20241,284.001,284.001,242.501,242.50745.113
Mar 04, 20241,288.001,288.501,288.001,288.50772.701
Mar 01, 20241,310.501,310.501,282.001,282.00768.802
Feb 29, 20241,348.001,348.001,330.001,330.00797.593
Feb 28, 20241,333.001,333.001,332.501,332.50799.092
Feb 27, 20241,336.501,336.501,336.501,336.50801.48-
Feb 26, 20241,359.501,359.501,359.501,359.50815.28-
Feb 23, 20241,410.001,410.001,357.001,357.00813.78-
Feb 22, 20241,400.501,400.501,400.501,400.50839.86-
Feb 21, 20241,402.001,402.001,389.501,389.50833.272
Feb 20, 20241,433.001,433.001,412.001,412.00846.762
Feb 19, 20241,412.001,412.001,412.001,412.00846.76-
Feb 16, 20241,449.001,449.001,449.001,449.00868.95-
Feb 15, 20241,453.501,453.501,452.501,452.50871.0514
Feb 14, 20241,456.501,456.501,456.501,456.50873.45-
Feb 13, 20241,470.501,470.501,470.501,470.50881.84-
Feb 12, 20241,465.001,465.001,465.001,465.00878.543
Feb 09, 20241,471.001,471.001,471.001,471.00882.14-
Feb 08, 20241,645.001,645.001,459.501,459.50875.252
Feb 07, 20241,724.501,730.501,724.501,729.001,036.866
Feb 06, 20241,688.001,688.001,688.001,688.001,012.28-
Feb 05, 20241,617.501,678.001,617.501,678.001,006.2813
Feb 02, 20241,657.001,657.001,642.001,642.00984.69-
Feb 01, 20241,697.001,697.001,697.001,697.001,017.67-
Jan 31, 20241,697.501,697.501,697.501,697.501,017.97-
Jan 30, 20241,675.001,675.001,675.001,675.001,004.48-
Jan 29, 20241,718.001,718.001,718.001,718.001,030.27-
Jan 26, 20241,755.001,755.001,755.001,755.001,052.45-
Jan 25, 20241,748.501,748.501,748.501,748.501,048.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...