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
2022-03-282,800.002,800.002,714.002,790.001,677.9943
2022-03-252,794.002,794.002,794.002,794.001,680.391
2022-03-242,906.002,908.002,824.002,824.001,698.443
2022-03-232,958.002,958.002,924.002,924.001,758.586
2022-03-222,964.002,966.002,952.002,966.001,783.8413
2022-03-212,926.002,934.002,926.002,934.001,764.594
2022-03-182,938.002,968.002,938.002,968.001,785.045
2022-03-172,958.002,986.002,920.002,924.001,758.5878
2022-03-162,924.002,924.002,924.002,924.001,758.5810
2022-03-152,930.003,064.002,930.003,060.001,639.1765
2022-03-142,890.002,968.002,890.002,968.001,589.8912
2022-03-102,700.002,700.002,700.002,700.001,446.333
2022-03-082,500.002,570.002,500.002,570.001,376.694
2022-03-072,632.002,632.002,580.002,580.001,382.0412
2022-03-022,600.002,760.002,600.002,760.001,478.473
2022-02-282,718.002,718.002,690.002,690.001,440.977
2022-02-252,740.002,808.002,740.002,808.001,504.182
2022-02-242,738.002,738.002,598.002,680.001,435.6137
2022-02-232,900.002,900.002,890.002,892.001,549.187
2022-02-222,844.002,910.002,844.002,910.001,558.826
2022-02-212,890.002,890.002,890.002,890.001,548.100
2022-02-183,026.003,060.002,986.003,000.001,607.0327
2022-02-162,942.002,992.002,942.002,984.001,598.468
2022-02-152,920.002,942.002,920.002,942.001,575.966
2022-02-112,900.002,900.002,900.002,900.001,553.461
2022-02-103,004.003,004.002,930.002,938.001,573.829
2022-02-092,734.002,958.002,734.002,934.001,571.6757
2022-02-082,770.002,780.002,770.002,770.001,483.824
2022-02-072,814.002,814.002,742.002,770.001,483.8217
2022-02-042,900.002,900.002,820.002,820.001,510.614
2022-02-032,926.002,984.002,926.002,984.001,598.462
2022-02-023,050.003,050.003,050.003,050.001,633.810
2022-02-012,960.003,050.002,960.003,050.001,633.811
2022-01-312,938.003,050.002,938.003,050.001,633.814
2022-01-272,924.002,934.002,924.002,934.001,571.674
2022-01-252,806.002,810.002,754.002,766.001,481.6871
2022-01-242,780.002,818.002,780.002,808.001,504.1812
2022-01-202,866.003,000.002,866.003,000.001,607.036
2022-01-182,880.002,930.002,874.002,888.001,547.0366
2022-01-172,838.002,866.002,734.002,734.001,464.54131
2022-01-143,050.003,064.003,000.003,000.001,607.0334
2022-01-133,052.003,056.003,000.003,000.001,607.034
2022-01-123,000.003,000.003,000.003,000.001,607.030
2022-01-112,940.003,000.002,936.003,000.001,607.038
2022-01-103,074.003,074.002,912.002,912.001,559.89120
2022-01-073,002.003,002.003,002.003,002.001,608.100
2022-01-062,992.003,026.002,990.003,002.001,608.1039
2022-01-053,074.003,108.003,074.003,080.001,649.888
2022-01-043,072.003,072.003,018.003,018.001,616.671
2022-01-032,968.002,986.002,946.002,946.001,578.102
2021-12-302,980.002,980.002,972.002,972.001,592.033
2021-12-292,938.002,978.002,926.002,966.001,588.8280
2021-12-283,006.003,006.003,006.003,006.001,610.240
2021-12-272,878.003,002.002,876.003,002.001,608.1020
2021-12-232,846.002,846.002,846.002,846.001,524.531
2021-12-222,844.002,844.002,844.002,844.001,523.460
2021-12-212,846.002,846.002,846.002,846.001,524.530
2021-12-202,768.002,794.002,768.002,794.001,496.683
2021-12-172,770.002,772.002,770.002,772.001,484.892
2021-12-162,744.002,760.002,744.002,760.001,478.473
← NewerPage 20 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.