Canada markets open in 7 hours 44 minutes

A.P. Møller - Mærsk A/S (AMKAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1,337.78+3.28 (+0.25%)
At close: 09:54AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20241,350.001,350.001,337.781,337.781,337.78100
Apr 16, 20241,260.021,369.841,260.021,334.501,334.50100
Apr 15, 20241,328.501,360.001,300.001,300.001,300.00100
Apr 12, 20241,300.001,300.001,300.001,300.001,300.00-
Apr 11, 20241,300.001,300.001,300.001,300.001,300.00-
Apr 10, 20241,346.001,346.001,300.001,300.001,300.00100
Apr 09, 20241,346.001,346.001,346.001,346.001,346.00100
Apr 08, 20241,370.001,370.001,370.001,370.001,370.00-
Apr 05, 20241,370.001,370.001,370.001,370.001,370.00-
Apr 04, 20241,364.001,374.501,364.001,370.001,370.00100
Apr 03, 20241,331.001,331.001,331.001,331.001,331.00100
Apr 02, 20241,278.011,280.001,267.001,267.001,267.00100
Apr 01, 20241,265.001,280.001,250.001,264.001,264.00100
Mar 28, 20241,281.001,281.001,280.001,280.001,280.00100
Mar 27, 20241,299.691,299.691,280.501,280.501,280.50100
Mar 26, 20241,270.001,292.181,246.001,262.001,262.00100
Mar 25, 20241,305.001,309.001,290.011,309.001,309.00200
Mar 22, 20241,314.001,315.041,300.001,300.001,300.00100
Mar 21, 20241,250.481,372.121,250.481,308.401,308.40200
Mar 20, 20241,265.001,270.001,265.001,270.001,270.00100
Mar 19, 20241,290.001,290.001,261.001,265.001,265.00100
Mar 18, 20241,300.001,314.091,285.001,290.001,290.00100
Mar 15, 20241,313.001,357.701,290.001,321.701,321.70100
Mar 15, 202475.2 Dividend
Mar 14, 20241,356.001,356.001,338.001,338.001,262.80100
Mar 13, 20241,350.001,399.991,350.001,370.001,293.00100
Mar 12, 20241,437.011,437.011,392.001,392.001,313.77100
Mar 11, 20241,358.501,358.501,350.001,350.001,274.13100
Mar 08, 20241,356.501,366.001,356.501,361.001,284.51100
Mar 07, 20241,362.001,362.001,356.021,356.021,279.81100
Mar 06, 20241,403.501,403.501,343.001,343.001,267.52100
Mar 05, 20241,340.001,340.001,325.001,327.841,253.21100
Mar 04, 20241,360.001,360.001,350.001,360.001,283.56100
Mar 01, 20241,350.001,358.001,348.501,356.651,280.40100
Feb 29, 20241,405.001,425.001,370.001,383.841,306.06100
Feb 28, 20241,425.001,425.001,425.001,425.001,344.91100
Feb 27, 20241,405.001,415.001,405.001,415.001,335.47100
Feb 26, 20241,434.001,436.841,407.001,435.001,354.35100
Feb 23, 20241,461.121,461.121,440.001,452.501,370.86200
Feb 22, 20241,500.001,506.901,500.001,506.901,422.21100
Feb 21, 20241,478.101,488.001,474.231,474.701,391.82100
Feb 20, 20241,526.841,526.841,526.841,526.841,441.03100
Feb 16, 20241,523.001,529.991,500.011,529.991,444.00100
Feb 15, 20241,525.001,536.501,525.001,536.501,450.14100
Feb 14, 20241,515.001,515.001,515.001,515.001,429.85100
Feb 13, 20241,549.841,549.841,515.161,515.161,430.00100
Feb 12, 20241,550.001,550.001,550.001,550.001,462.88100
Feb 09, 20241,586.001,586.001,570.001,570.001,481.76100
Feb 08, 20241,642.511,642.511,525.001,569.001,480.82200
Feb 07, 20241,825.001,825.001,825.001,825.001,722.43100
Feb 06, 20241,801.001,801.001,801.001,801.001,699.78-
Feb 05, 20241,801.001,801.001,801.001,801.001,699.78100
Feb 02, 20241,760.001,780.841,751.001,756.001,657.31100
Feb 01, 20241,802.001,820.001,767.001,767.001,667.69100
Jan 31, 20241,828.001,828.001,828.001,828.001,725.26100
Jan 30, 20241,781.161,801.951,781.161,801.951,700.67100
Jan 29, 20241,813.841,813.841,803.001,803.001,701.67100
Jan 26, 20241,845.001,845.001,810.001,810.001,708.27100
Jan 25, 20241,886.001,886.001,886.001,886.001,780.00100
Jan 24, 20241,892.001,892.001,864.751,875.001,769.62100
Jan 23, 20241,889.501,905.001,887.401,887.401,781.32100
Jan 22, 20241,910.001,915.001,910.001,915.001,807.37100
Jan 19, 20241,879.001,881.001,850.001,880.001,774.34100
Jan 18, 20242,000.002,000.001,960.991,960.991,850.78100
Jan 17, 20241,935.001,971.001,935.001,971.001,860.22100
Jan 16, 20241,872.001,872.001,872.001,872.001,766.79100
Jan 12, 20241,928.001,928.001,918.901,919.001,811.15100
Jan 11, 20241,901.001,928.001,901.001,928.001,819.64100
Jan 10, 20241,875.001,880.501,875.001,880.501,774.81100
Jan 09, 20241,875.591,875.591,875.591,875.591,770.18100
Jan 08, 20241,931.001,931.001,876.001,876.001,770.56100
Jan 05, 20242,024.002,024.002,012.002,015.501,902.22100
Jan 04, 20242,048.002,078.002,003.612,033.001,918.74100
Jan 03, 20241,924.001,947.471,850.001,945.001,835.68100
Jan 02, 20241,859.001,863.001,859.001,863.001,758.29100
Dec 29, 20231,776.301,776.301,767.001,767.001,667.69100
Dec 28, 20231,765.901,765.901,765.001,765.001,665.80100
Dec 27, 20231,800.001,808.841,790.001,802.001,700.72100
Dec 26, 20231,800.001,875.001,800.001,875.001,769.62100
Dec 22, 20231,822.101,904.951,822.101,886.001,780.00100
Dec 21, 20231,842.001,842.001,816.311,819.751,717.47100
Dec 20, 20231,783.001,783.001,767.011,767.011,667.70100
Dec 19, 20231,757.001,757.001,651.001,725.001,628.05100
Dec 18, 20231,756.001,756.001,756.001,756.001,657.31100
Dec 15, 20231,703.501,720.001,699.001,716.501,620.03100
Dec 14, 20231,628.001,628.001,599.001,604.501,514.32100
Dec 13, 20231,506.001,506.001,506.001,506.001,421.36-
Dec 12, 20231,506.001,506.001,506.001,506.001,421.36-
Dec 11, 20231,506.001,506.001,506.001,506.001,421.36100
Dec 08, 20231,485.001,485.001,485.001,485.001,401.54100
Dec 07, 20231,500.001,501.251,491.261,491.261,407.45100
Dec 06, 20231,555.001,555.001,555.001,555.001,467.60-
Dec 05, 20231,555.001,555.001,555.001,555.001,467.60100
Dec 04, 20231,573.001,573.001,572.501,572.501,484.12100
Dec 01, 20231,550.001,550.001,550.001,550.001,462.88100
Nov 30, 20231,560.001,560.001,560.001,560.001,472.32100
Nov 29, 20231,575.001,575.001,548.401,548.401,461.37100
Nov 28, 20231,597.001,597.001,575.001,590.001,500.64100
Nov 27, 20231,558.501,600.001,558.501,600.001,510.07100
Nov 24, 20231,485.501,517.501,485.501,517.501,432.21100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...