A.P. Møller - Mærsk A/S (AMKAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 25, 2024 | 1,426.86 | 1,426.86 | 1,426.86 | 1,426.86 | 1,426.86 | 100 |
| Jul 24, 2024 | 1,547.58 | 1,547.58 | 1,547.58 | 1,547.58 | 1,547.58 | 100 |
| Jul 23, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Jul 22, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Jul 19, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - |
| Jul 18, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| Jul 17, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| Jul 16, 2024 | 1,580.00 | 1,580.00 | 1,533.00 | 1,533.00 | 1,533.00 | 100 |
| Jul 15, 2024 | 1,583.96 | 1,583.96 | 1,583.96 | 1,583.96 | 1,583.96 | - |
| Jul 12, 2024 | 1,582.26 | 1,583.96 | 1,582.26 | 1,583.96 | 1,583.96 | 100 |
| Jul 11, 2024 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| Jul 10, 2024 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | - |
| Jul 09, 2024 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 100 |
| Jul 08, 2024 | 1,750.19 | 1,750.19 | 1,750.19 | 1,750.19 | 1,750.19 | - |
| Jul 05, 2024 | 1,750.19 | 1,750.19 | 1,750.19 | 1,750.19 | 1,750.19 | - |
| Jul 03, 2024 | 1,763.59 | 1,815.11 | 1,750.19 | 1,750.19 | 1,750.19 | 100 |
| Jul 02, 2024 | 1,777.00 | 1,777.00 | 1,675.00 | 1,675.00 | 1,675.00 | 100 |
| Jul 01, 2024 | 1,800.00 | 1,800.00 | 1,750.00 | 1,775.16 | 1,775.16 | 100 |
| Jun 28, 2024 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.16 | 1,675.16 | 100 |
| Jun 27, 2024 | 1,700.00 | 1,749.84 | 1,700.00 | 1,705.00 | 1,705.00 | 100 |
| Jun 26, 2024 | 1,650.00 | 1,694.50 | 1,650.00 | 1,689.50 | 1,689.50 | 100 |
| Jun 25, 2024 | 1,597.13 | 1,597.13 | 1,597.13 | 1,597.13 | 1,597.13 | 100 |
| Jun 24, 2024 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| Jun 21, 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | - |
| Jun 20, 2024 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 100 |
| Jun 18, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| Jun 17, 2024 | 1,492.20 | 1,698.84 | 1,492.20 | 1,495.00 | 1,495.00 | 100 |
| Jun 14, 2024 | 1,687.97 | 1,688.00 | 1,687.97 | 1,688.00 | 1,688.00 | 100 |
| Jun 13, 2024 | 1,526.58 | 1,670.00 | 1,526.58 | 1,670.00 | 1,670.00 | 100 |
| Jun 12, 2024 | 1,516.67 | 1,516.67 | 1,516.67 | 1,516.67 | 1,516.67 | - |
| Jun 11, 2024 | 1,620.00 | 1,620.00 | 1,516.67 | 1,516.67 | 1,516.67 | 100 |
| Jun 10, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 100 |
| Jun 07, 2024 | 1,698.00 | 1,698.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| Jun 06, 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| Jun 05, 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 100 |
| Jun 04, 2024 | 1,675.00 | 1,704.00 | 1,675.00 | 1,675.00 | 1,675.00 | 100 |
| Jun 03, 2024 | 1,795.11 | 1,805.57 | 1,790.00 | 1,790.00 | 1,790.00 | 100 |
| May 31, 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
| May 30, 2024 | 1,729.50 | 1,732.30 | 1,729.50 | 1,732.00 | 1,732.00 | 100 |
| May 29, 2024 | 1,720.00 | 1,735.00 | 1,637.20 | 1,685.48 | 1,685.48 | 100 |
| May 28, 2024 | 1,685.00 | 1,724.50 | 1,651.51 | 1,724.50 | 1,724.50 | 100 |
| May 24, 2024 | 1,650.00 | 1,688.00 | 1,640.95 | 1,688.00 | 1,688.00 | 100 |
| May 23, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| May 22, 2024 | 1,649.84 | 1,649.84 | 1,579.50 | 1,579.50 | 1,579.50 | 100 |
| May 21, 2024 | 1,527.19 | 1,527.19 | 1,527.19 | 1,527.19 | 1,527.19 | - |
| May 20, 2024 | 1,687.84 | 1,687.84 | 1,527.19 | 1,527.19 | 1,527.19 | 100 |
| May 17, 2024 | 1,533.19 | 1,533.19 | 1,533.19 | 1,533.19 | 1,533.19 | 100 |
| May 16, 2024 | 1,620.46 | 1,620.46 | 1,558.57 | 1,558.57 | 1,558.57 | 100 |
| May 15, 2024 | 1,529.03 | 1,529.03 | 1,529.03 | 1,529.03 | 1,529.03 | - |
| May 14, 2024 | 1,587.86 | 1,587.86 | 1,529.03 | 1,529.03 | 1,529.03 | 100 |
| May 13, 2024 | 1,543.65 | 1,585.67 | 1,543.65 | 1,585.67 | 1,585.67 | 100 |
| May 10, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| May 09, 2024 | 1,520.00 | 1,520.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| May 08, 2024 | 1,369.29 | 1,369.29 | 1,369.29 | 1,369.29 | 1,369.29 | 100 |
| May 07, 2024 | 1,338.66 | 1,338.87 | 1,330.40 | 1,330.40 | 1,330.40 | 100 |
| May 06, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| May 03, 2024 | 1,437.19 | 1,437.19 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| May 02, 2024 | 1,331.00 | 1,459.00 | 1,331.00 | 1,459.00 | 1,459.00 | 100 |
| May 01, 2024 | 1,510.00 | 1,510.00 | 1,328.12 | 1,328.12 | 1,328.12 | 100 |
| Apr 30, 2024 | 1,493.90 | 1,493.90 | 1,493.90 | 1,493.90 | 1,493.90 | - |
| Apr 29, 2024 | 1,475.00 | 1,528.00 | 1,475.00 | 1,493.90 | 1,493.90 | 100 |
| Apr 26, 2024 | 1,411.71 | 1,411.71 | 1,377.75 | 1,379.30 | 1,379.30 | 100 |
| Apr 25, 2024 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | - |
| Apr 24, 2024 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 100 |
| Apr 23, 2024 | 1,370.00 | 1,411.71 | 1,370.00 | 1,411.71 | 1,411.71 | 100 |
| Apr 22, 2024 | 1,284.13 | 1,290.00 | 1,284.13 | 1,290.00 | 1,290.00 | 100 |
| Apr 19, 2024 | 1,321.47 | 1,321.47 | 1,321.47 | 1,321.47 | 1,321.47 | 100 |
| Apr 18, 2024 | 1,337.78 | 1,337.78 | 1,337.78 | 1,337.78 | 1,337.78 | 100 |
| Apr 17, 2024 | 1,350.00 | 1,350.00 | 1,337.78 | 1,337.78 | 1,337.78 | 100 |
| Apr 16, 2024 | 1,260.02 | 1,369.84 | 1,260.02 | 1,334.50 | 1,334.50 | 100 |
| Apr 15, 2024 | 1,328.50 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| Apr 12, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| Apr 11, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| Apr 10, 2024 | 1,346.00 | 1,346.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| Apr 09, 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 100 |
| Apr 08, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Apr 05, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Apr 04, 2024 | 1,364.00 | 1,374.50 | 1,364.00 | 1,370.00 | 1,370.00 | 100 |
| Apr 03, 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 100 |
| Apr 02, 2024 | 1,278.01 | 1,280.00 | 1,267.00 | 1,267.00 | 1,267.00 | 100 |
| Apr 01, 2024 | 1,265.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | 100 |
| Mar 28, 2024 | 1,281.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 |
| Mar 27, 2024 | 1,299.69 | 1,299.69 | 1,280.50 | 1,280.50 | 1,280.50 | 100 |
| Mar 26, 2024 | 1,270.00 | 1,292.18 | 1,246.00 | 1,262.00 | 1,262.00 | 100 |
| Mar 25, 2024 | 1,305.00 | 1,309.00 | 1,290.01 | 1,309.00 | 1,309.00 | 200 |
| Mar 22, 2024 | 1,314.00 | 1,315.04 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| Mar 21, 2024 | 1,250.48 | 1,372.12 | 1,250.48 | 1,308.40 | 1,308.40 | 200 |
| Mar 20, 2024 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 100 |
| Mar 19, 2024 | 1,290.00 | 1,290.00 | 1,261.00 | 1,265.00 | 1,265.00 | 100 |
| Mar 18, 2024 | 1,300.00 | 1,314.09 | 1,285.00 | 1,290.00 | 1,290.00 | 100 |
| Mar 15, 2024 | 1,313.00 | 1,357.70 | 1,290.00 | 1,321.70 | 1,321.70 | 100 |
| Mar 14, 2024 | 1,356.00 | 1,356.00 | 1,338.00 | 1,338.00 | 1,338.00 | 100 |
| Mar 13, 2024 | 1,350.00 | 1,399.99 | 1,350.00 | 1,370.00 | 1,370.00 | 100 |
| Mar 12, 2024 | 1,437.01 | 1,437.01 | 1,392.00 | 1,392.00 | 1,392.00 | 100 |
| Mar 11, 2024 | 1,358.50 | 1,358.50 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| Mar 08, 2024 | 1,356.50 | 1,366.00 | 1,356.50 | 1,361.00 | 1,361.00 | 100 |
| Mar 07, 2024 | 1,362.00 | 1,362.00 | 1,356.02 | 1,356.02 | 1,356.02 | 100 |
| Mar 06, 2024 | 1,403.50 | 1,403.50 | 1,343.00 | 1,343.00 | 1,343.00 | 100 |
| Mar 05, 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,327.84 | 1,327.84 | 100 |
| Mar 04, 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.