Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,410.27 +42.37 (+1.26%) Nikkei
40,548.70 +474.01 (+1.18%) Hang Seng
17,983.32 +214.18 (+1.21%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,861.36 -2,108.07 (-3.35%) CMC Crypto 200
1,310.54 -33.96 (-2.53%)
A. P. Moller Maersk A/S (DP4B.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 11:20AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,718.00 | 1,718.00 | 1,707.00 | 1,707.00 | 1,707.00 | 24 |
| 01 Jul 2024 | 1,617.50 | 1,723.00 | 1,617.50 | 1,718.50 | 1,718.50 | 13 |
| 28 Jun 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
| 27 Jun 2024 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | - |
| 26 Jun 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - |
| 25 Jun 2024 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | - |
| 24 Jun 2024 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | - |
| 21 Jun 2024 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | - |
| 20 Jun 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| 19 Jun 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
| 18 Jun 2024 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | - |
| 17 Jun 2024 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | 1,530.50 | - |
| 14 Jun 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - |
| 13 Jun 2024 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | - |
| 12 Jun 2024 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | 1,537.50 | - |
| 11 Jun 2024 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | - |
| 10 Jun 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
| 07 Jun 2024 | 1,609.50 | 1,618.50 | 1,609.50 | 1,618.50 | 1,618.50 | 10 |
| 06 Jun 2024 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | 1,620.50 | - |
| 05 Jun 2024 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | - |
| 04 Jun 2024 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | - |
| 03 Jun 2024 | 1,679.50 | 1,679.50 | 1,679.50 | 1,679.50 | 1,679.50 | - |
| 31 May 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 30 May 2024 | 1,666.50 | 1,681.50 | 1,666.50 | 1,681.50 | 1,681.50 | 4 |
| 29 May 2024 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | 1,651.50 | - |
| 28 May 2024 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | - |
| 27 May 2024 | 1,620.00 | 1,620.00 | 1,614.00 | 1,614.00 | 1,614.00 | 10 |
| 24 May 2024 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | - |
| 23 May 2024 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | - |
| 22 May 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 21 May 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| 20 May 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
| 17 May 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| 16 May 2024 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | - |
| 15 May 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 14 May 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | - |
| 13 May 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
| 10 May 2024 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | - |
| 09 May 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - |
| 08 May 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
| 07 May 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
| 06 May 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| 03 May 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 02 May 2024 | 1,343.00 | 1,343.00 | 1,319.00 | 1,319.00 | 1,319.00 | 3 |
| 30 Apr 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 29 Apr 2024 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | 1,342.38 | - |
| 26 Apr 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
| 25 Apr 2024 | 1,264.01 | 1,264.01 | 1,254.87 | 1,254.87 | 1,254.87 | 3 |
| 24 Apr 2024 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | 1,264.49 | - |
| 23 Apr 2024 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | - |
| 22 Apr 2024 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | 1,235.64 | - |
| 19 Apr 2024 | 1,239.50 | 1,270.50 | 1,239.50 | 1,270.50 | 1,270.50 | 1 |
| 18 Apr 2024 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - |
| 17 Apr 2024 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - |
| 16 Apr 2024 | 1,283.00 | 1,283.00 | 1,264.50 | 1,264.50 | 1,264.50 | 1 |
| 15 Apr 2024 | 1,291.50 | 1,291.50 | 1,282.50 | 1,282.50 | 1,282.50 | 5 |
| 12 Apr 2024 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | 1,298.50 | - |
| 11 Apr 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
| 10 Apr 2024 | 1,261.50 | 1,261.50 | 1,244.00 | 1,244.00 | 1,244.00 | 8 |
| 09 Apr 2024 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | - |
| 08 Apr 2024 | 1,290.00 | 1,290.00 | 1,273.50 | 1,273.50 | 1,273.50 | 2 |
| 05 Apr 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 04 Apr 2024 | 1,250.00 | 1,291.00 | 1,250.00 | 1,291.00 | 1,291.00 | 1 |
| 03 Apr 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
| 02 Apr 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
| 28 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 27 Mar 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
| 26 Mar 2024 | 1,220.00 | 1,220.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1 |
| 25 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
| 22 Mar 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
| 21 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
| 20 Mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 19 Mar 2024 | 1,190.00 | 1,190.00 | 1,186.50 | 1,186.50 | 1,186.50 | 8 |
| 18 Mar 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
| 15 Mar 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 1,286.50 | 1,286.50 | 1,286.50 | 1,286.50 | 771.50 | - |
| 13 Mar 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 786.49 | - |
| 12 Mar 2024 | 1,284.50 | 1,284.50 | 1,284.50 | 1,284.50 | 770.30 | - |
| 11 Mar 2024 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 758.31 | - |
| 08 Mar 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 761.61 | - |
| 07 Mar 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 753.81 | - |
| 06 Mar 2024 | 1,247.00 | 1,272.00 | 1,247.00 | 1,272.00 | 762.80 | 15 |
| 05 Mar 2024 | 1,284.00 | 1,284.00 | 1,242.50 | 1,242.50 | 745.11 | 3 |
| 04 Mar 2024 | 1,288.00 | 1,288.50 | 1,288.00 | 1,288.50 | 772.70 | 1 |
| 01 Mar 2024 | 1,310.50 | 1,310.50 | 1,282.00 | 1,282.00 | 768.80 | 2 |
| 29 Feb 2024 | 1,348.00 | 1,348.00 | 1,330.00 | 1,330.00 | 797.59 | 3 |
| 28 Feb 2024 | 1,333.00 | 1,333.00 | 1,332.50 | 1,332.50 | 799.09 | 2 |
| 27 Feb 2024 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 801.48 | - |
| 26 Feb 2024 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 815.28 | - |
| 23 Feb 2024 | 1,410.00 | 1,410.00 | 1,357.00 | 1,357.00 | 813.78 | - |
| 22 Feb 2024 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 839.86 | - |
| 21 Feb 2024 | 1,402.00 | 1,402.00 | 1,389.50 | 1,389.50 | 833.27 | 2 |
| 20 Feb 2024 | 1,433.00 | 1,433.00 | 1,412.00 | 1,412.00 | 846.76 | 2 |
| 19 Feb 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 846.76 | - |
| 16 Feb 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 868.95 | - |
| 15 Feb 2024 | 1,453.50 | 1,453.50 | 1,452.50 | 1,452.50 | 871.05 | 14 |
| 14 Feb 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 873.45 | - |
| 13 Feb 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 881.84 | - |
| 12 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 878.54 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.