Canada markets open in 4 hours 10 minutes

A.P. Møller - Mærsk A/S (AMKBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2,150.00+54.50 (+2.60%)
At close: 02:27PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232,199.002,199.002,150.002,150.002,150.0045
Jan 30, 20232,095.502,095.502,095.502,095.502,095.50-
Jan 27, 20232,095.002,144.002,095.002,095.502,095.50100
Jan 26, 20232,133.002,140.002,094.652,094.652,094.65100
Jan 25, 20232,126.002,126.002,069.002,069.002,069.00100
Jan 24, 20232,218.802,218.802,218.802,218.802,218.80100
Jan 23, 20232,267.002,267.002,267.002,267.002,267.00100
Jan 20, 20232,171.002,171.002,171.002,171.002,171.00-
Jan 19, 20232,171.002,171.002,171.002,171.002,171.00100
Jan 18, 20232,241.502,244.002,241.502,244.002,244.00100
Jan 17, 20232,205.002,253.002,205.002,253.002,253.00100
Jan 13, 20232,127.002,127.002,127.002,127.002,127.00-
Jan 12, 20232,127.002,127.002,127.002,127.002,127.00100
Jan 11, 20232,144.902,144.902,144.902,144.902,144.90100
Jan 10, 20232,155.992,155.992,155.992,155.992,155.99100
Jan 09, 20232,261.602,261.602,261.602,261.602,261.60-
Jan 06, 20232,260.602,261.602,235.002,261.602,261.60200
Jan 05, 20232,211.002,230.002,211.002,230.002,230.00600
Jan 04, 20232,250.002,250.002,250.002,250.002,250.00-
Jan 03, 20232,295.002,295.002,250.002,250.002,250.00100
Dec 30, 20222,295.002,295.002,295.002,295.002,295.00-
Dec 29, 20222,256.502,304.002,256.002,295.002,295.00100
Dec 28, 20222,291.002,291.002,291.002,291.002,291.00100
Dec 27, 20222,234.002,300.002,234.002,234.002,234.00100
Dec 23, 20222,292.252,292.252,292.252,292.252,292.25100
Dec 22, 20222,180.002,180.002,180.002,180.002,180.00100
Dec 21, 20222,181.002,200.002,175.002,180.002,180.00100
Dec 20, 20222,090.002,090.002,090.002,090.002,090.00100
Dec 19, 20222,091.002,091.002,091.002,091.002,091.00-
Dec 16, 20222,091.002,091.002,091.002,091.002,091.00-
Dec 15, 20222,091.002,091.002,091.002,091.002,091.00-
Dec 14, 20222,091.002,091.002,091.002,091.002,091.00100
Dec 13, 20222,104.802,106.802,078.002,078.002,078.00100
Dec 12, 20222,099.002,099.002,099.002,099.002,099.00100
Dec 09, 20222,086.002,140.702,086.002,140.702,140.70100
Dec 08, 20222,056.902,056.902,056.902,056.902,056.90-
Dec 07, 20222,056.902,056.902,056.902,056.902,056.90-
Dec 06, 20222,100.002,100.002,056.902,056.902,056.90100
Dec 05, 20222,120.002,120.002,120.002,120.002,120.00-
Dec 02, 20222,140.002,140.002,120.002,120.002,120.00100
Dec 01, 20222,140.002,140.002,140.002,140.002,140.00-
Nov 30, 20222,150.002,150.002,140.002,140.002,140.00100
Nov 29, 20222,123.052,123.052,088.012,099.002,099.00100
Nov 28, 20222,095.002,095.002,095.002,095.002,095.00100
Nov 25, 20222,099.002,099.002,099.002,099.002,099.00-
Nov 23, 20222,099.002,099.002,099.002,099.002,099.00-
Nov 22, 20222,088.002,099.002,088.002,099.002,099.00100
Nov 21, 20222,124.002,124.002,124.002,124.002,124.00-
Nov 18, 20222,124.002,124.002,124.002,124.002,124.00100
Nov 17, 20222,105.002,105.002,105.002,105.002,105.00-
Nov 16, 20222,105.002,105.002,105.002,105.002,105.00100
Nov 15, 20222,160.002,160.002,120.992,120.992,120.99100
Nov 14, 20222,161.502,161.502,153.102,160.502,160.50100
Nov 11, 20222,125.002,173.052,125.002,130.002,130.00100
Nov 10, 20222,103.552,103.552,103.552,103.552,103.55100
Nov 09, 20222,051.592,070.002,051.592,070.002,070.00100
Nov 08, 20221,883.001,883.001,883.001,883.001,883.00-
Nov 07, 20221,883.001,883.001,883.001,883.001,883.00-
Nov 04, 20221,883.001,883.001,883.001,883.001,883.00-
Nov 03, 20221,940.001,965.501,883.001,883.001,883.00500
Nov 02, 20222,051.602,051.601,995.001,995.001,995.00100
Nov 01, 20222,180.002,180.002,090.652,115.002,115.00100
Oct 31, 20222,060.002,060.002,060.002,060.002,060.00-
Oct 28, 20222,090.002,090.001,975.002,060.002,060.00100
Oct 27, 20222,125.002,125.002,049.302,085.002,085.00800
Oct 26, 20222,112.052,112.052,112.052,112.052,112.05-
Oct 25, 20222,112.092,112.092,112.052,112.052,112.05100
Oct 24, 20222,082.402,082.402,082.402,082.402,082.40-
Oct 21, 20222,082.402,082.402,082.402,082.402,082.40100
Oct 20, 20222,100.002,100.002,100.002,100.002,100.00-
Oct 19, 20222,100.002,100.002,100.002,100.002,100.00-
Oct 18, 20222,100.002,100.002,100.002,100.002,100.00100
Oct 17, 20222,030.102,078.751,979.552,078.752,078.75100
Oct 14, 20221,991.651,991.651,991.651,991.651,991.65-
Oct 13, 20221,913.501,991.651,913.501,991.651,991.65100
Oct 12, 20221,864.501,864.501,864.001,864.001,864.00100
Oct 11, 20221,950.001,950.001,950.001,950.001,950.00-
Oct 10, 20221,905.001,950.001,905.001,950.001,950.00100
Oct 07, 20221,896.001,896.001,896.001,896.001,896.00100
Oct 06, 20221,895.831,895.831,895.831,895.831,895.83100
Oct 05, 20221,938.711,938.711,938.711,938.711,938.71100
Oct 04, 20222,019.902,019.901,900.701,900.701,900.70100
Oct 03, 20221,895.001,895.001,895.001,895.001,895.00100
Sept 30, 20221,781.001,781.001,781.001,781.001,781.00-
Sept 29, 20221,800.001,800.001,731.001,781.001,781.00100
Sept 28, 20221,843.001,843.001,843.001,843.001,843.00100
Sept 27, 20221,845.001,845.001,845.001,845.001,845.00100
Sept 26, 20221,795.301,845.001,795.301,845.001,845.00300
Sept 23, 20221,839.101,870.331,802.001,802.001,802.00200
Sept 22, 20221,921.001,921.001,900.001,900.001,900.00100
Sept 21, 20222,034.852,034.851,986.001,986.001,986.00400
Sept 20, 20221,999.001,999.001,999.001,999.001,999.00100
Sept 19, 20222,000.002,026.252,000.002,026.252,026.25100
Sept 16, 20222,007.752,007.751,890.002,000.002,000.00100
Sept 15, 20222,133.352,133.352,090.002,095.002,095.00100
Sept 14, 20222,155.002,189.052,149.552,169.552,169.55100
Sept 13, 20222,238.902,243.602,238.902,243.602,243.60100
Sept 12, 20222,261.002,305.202,260.002,275.002,275.00100
Sept 09, 20222,260.302,260.302,260.302,260.302,260.30100
Sept 08, 20222,145.002,151.802,145.002,151.802,151.80100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...