Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DP4A.XETRA stock page

A. P. Moller Maersk A/S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-211,910.001,910.001,910.001,910.001,148.730
2022-09-201,975.001,975.001,915.001,915.001,151.741
2022-09-191,898.001,930.001,890.001,906.001,146.32116
2022-09-161,929.001,929.001,850.001,877.001,128.8839
2022-09-152,070.002,074.002,000.002,000.001,202.8611
2022-09-142,094.002,170.002,094.002,170.001,305.107
2022-09-132,188.002,192.002,122.002,122.001,276.2321
2022-09-122,158.002,178.002,158.002,178.001,309.913
2022-09-092,142.002,142.002,142.002,142.001,288.261
2022-09-082,100.002,106.002,100.002,106.001,266.611
2022-09-072,100.002,146.002,100.002,146.001,290.677
2022-09-062,148.002,148.002,148.002,148.001,291.870
2022-09-052,168.002,216.002,168.002,186.001,314.72138
2022-09-022,230.002,248.002,224.002,248.001,352.01114
2022-09-012,300.002,324.002,276.002,324.001,397.7231
2022-08-312,400.002,400.002,400.002,400.001,443.431
2022-08-302,424.002,432.002,414.002,426.001,459.0715
2022-08-292,392.002,392.002,374.002,374.001,427.799
2022-08-262,636.002,636.002,636.002,636.001,585.370
2022-08-252,526.002,644.002,518.002,644.001,590.1812
2022-08-242,518.002,520.002,518.002,520.001,515.6010
2022-08-232,508.002,508.002,448.002,496.001,501.1776
2022-08-222,592.002,686.002,592.002,686.001,615.441
2022-08-192,592.002,592.002,566.002,566.001,543.274
2022-08-182,640.002,640.002,552.002,552.001,534.852
2022-08-172,676.002,676.002,676.002,676.001,609.420
2022-08-162,668.002,728.002,668.002,728.001,640.702
2022-08-152,712.002,712.002,712.002,712.001,631.080
2022-08-122,668.002,716.002,628.002,716.001,633.4816
2022-08-112,782.002,828.002,782.002,828.001,700.842
2022-08-102,840.002,840.002,840.002,840.001,708.060
2022-08-092,730.002,764.002,720.002,764.001,662.3513
2022-08-082,782.002,832.002,746.002,832.001,703.2515
2022-08-052,798.002,828.002,750.002,828.001,700.848
2022-08-042,850.002,950.002,850.002,890.001,738.1341
2022-08-032,702.002,816.002,702.002,816.001,693.6257
2022-08-022,668.002,710.002,616.002,710.001,629.876
2022-08-012,650.002,676.002,648.002,676.001,609.4211
2022-07-292,628.002,676.002,628.002,676.001,609.421
2022-07-282,594.002,594.002,594.002,594.001,560.112
2022-07-272,486.002,486.002,420.002,420.001,455.4618
2022-07-262,410.002,410.002,410.002,410.001,449.440
2022-07-252,370.002,434.002,370.002,410.001,449.443
2022-07-212,480.002,494.002,440.002,476.001,489.1417
2022-07-202,454.002,454.002,450.002,450.001,473.5014
2022-07-192,460.002,500.002,460.002,500.001,503.571
2022-07-182,392.002,428.002,392.002,428.001,460.277
2022-07-152,330.002,330.002,330.002,330.001,401.330
2022-07-132,280.002,280.002,280.002,280.001,371.260
2022-07-122,294.002,294.002,276.002,276.001,368.852
2022-07-112,344.002,346.002,302.002,302.001,384.4915
2022-07-082,320.002,320.002,320.002,320.001,395.322
2022-07-072,214.002,290.002,214.002,290.001,377.273
2022-07-062,154.002,160.002,138.002,160.001,299.0919
2022-07-052,186.002,186.002,118.002,118.001,273.836
2022-07-042,252.002,300.002,190.002,230.001,341.1944
2022-07-012,242.002,300.002,200.002,280.001,371.2680
2022-06-302,260.002,260.002,194.002,204.001,325.5513
2022-06-282,298.002,300.002,258.002,258.001,358.033
2022-06-272,338.002,356.002,328.002,338.001,406.1425
← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2664.1520 DKK
2025-03-19149.6880 DKK
2024-03-1568.8298 DKK
2023-03-29574.6950 DKK
2022-03-16334.1250 DKK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.