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
2022-06-242,262.002,262.002,262.002,262.001,360.430
2022-06-232,174.002,222.002,174.002,222.001,336.3823
2022-06-222,302.002,302.002,242.002,242.001,348.4019
2022-06-212,282.002,308.002,274.002,274.001,367.656
2022-06-202,210.002,282.002,210.002,282.001,372.464
2022-06-172,274.002,294.002,172.002,172.001,306.305
2022-06-162,252.002,286.002,234.002,286.001,374.8711
2022-06-152,454.002,454.002,444.002,444.001,469.8912
2022-06-142,486.002,488.002,416.002,426.001,459.0715
2022-06-132,404.002,470.002,404.002,470.001,485.534
2022-06-102,444.002,490.002,444.002,490.001,497.564
2022-06-092,522.002,540.002,464.002,532.001,522.82549
2022-06-082,768.002,768.002,572.002,586.001,555.3060
2022-06-072,860.002,860.002,860.002,860.001,720.090
2022-06-062,940.002,940.002,802.002,880.001,732.125
2022-06-032,818.002,926.002,804.002,926.001,759.7813
2022-06-022,736.002,850.002,736.002,850.001,714.073
2022-06-012,776.002,850.002,776.002,850.001,714.072
2022-05-312,706.002,706.002,674.002,674.001,608.221
2022-05-302,760.002,818.002,720.002,724.001,638.29107
2022-05-272,800.003,000.002,800.002,856.001,717.68500
2022-05-262,758.002,764.002,758.002,764.001,662.353
2022-05-252,710.002,710.002,684.002,700.001,623.866
2022-05-242,716.002,716.002,690.002,690.001,617.846
2022-05-232,812.002,812.002,700.002,700.001,623.8613
2022-05-202,762.002,762.002,758.002,758.001,658.7410
2022-05-192,560.002,560.002,560.002,560.001,539.666
2022-05-182,770.002,770.002,688.002,688.001,616.6411
2022-05-172,740.002,740.002,728.002,730.001,641.906
2022-05-162,582.002,582.002,582.002,582.001,552.891
2022-05-132,578.002,620.002,578.002,620.001,575.741
2022-05-122,482.002,482.002,472.002,472.001,486.738
2022-05-112,630.002,630.002,630.002,630.001,581.761
2022-05-102,536.002,626.002,536.002,582.001,552.8910
2022-05-092,556.002,556.002,556.002,556.001,537.251
2022-05-062,750.002,764.002,720.002,722.001,637.0927
2022-05-052,822.002,822.002,822.002,822.001,697.231
2022-05-042,708.002,708.002,708.002,708.001,628.6714
2022-05-032,662.002,662.002,656.002,656.001,597.404
2022-05-022,596.002,596.002,596.002,596.001,561.311
2022-04-292,650.002,674.002,638.002,674.001,608.2214
2022-04-282,612.002,612.002,612.002,612.001,570.932
2022-04-272,470.002,474.002,464.002,474.001,487.9421
2022-04-262,500.002,600.002,490.002,600.001,563.725
2022-04-252,414.002,414.002,376.002,402.001,444.63160
2022-04-212,552.002,586.002,540.002,574.001,548.08110
2022-04-202,650.002,650.002,650.002,650.001,593.790
2022-04-192,490.002,538.002,458.002,538.001,526.4319
2022-04-132,352.002,390.002,342.002,390.001,437.4210
2022-04-122,286.002,286.002,286.002,286.001,374.873
2022-04-112,558.002,558.002,558.002,558.001,538.460
2022-04-082,396.002,450.002,378.002,450.001,473.5015
2022-04-072,360.002,370.002,360.002,370.001,425.399
2022-04-062,382.002,382.002,382.002,382.001,432.602
2022-04-052,520.002,520.002,416.002,416.001,453.0526
2022-04-042,526.002,544.002,480.002,520.001,515.6062
2022-04-012,650.002,650.002,650.002,650.001,593.792
2022-03-312,678.002,694.002,678.002,694.001,620.257
2022-03-302,644.002,648.002,644.002,644.001,590.189
2022-03-292,752.002,760.002,720.002,720.001,635.8930
← NewerPage 19 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.