A.P. Møller - Mærsk A/S (MAERSK-A.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 11,680.00 | 11,890.00 | 11,670.00 | 11,860.00 | 11,860.00 | 3,422 |
| Jun 26, 2024 | 11,460.00 | 11,770.00 | 11,410.00 | 11,740.00 | 11,740.00 | 4,550 |
| Jun 25, 2024 | 11,460.00 | 11,650.00 | 11,290.00 | 11,450.00 | 11,450.00 | 2,959 |
| Jun 24, 2024 | 11,220.00 | 11,520.00 | 11,140.00 | 11,460.00 | 11,460.00 | 3,776 |
| Jun 21, 2024 | 11,450.00 | 11,570.00 | 11,270.00 | 11,430.00 | 11,430.00 | 14,545 |
| Jun 20, 2024 | 11,230.00 | 11,550.00 | 11,230.00 | 11,450.00 | 11,450.00 | 5,463 |
| Jun 19, 2024 | 11,400.00 | 11,540.00 | 11,260.00 | 11,280.00 | 11,280.00 | 2,566 |
| Jun 18, 2024 | 11,360.00 | 11,490.00 | 11,290.00 | 11,450.00 | 11,450.00 | 2,610 |
| Jun 17, 2024 | 11,120.00 | 11,390.00 | 11,060.00 | 11,390.00 | 11,390.00 | 3,982 |
| Jun 14, 2024 | 11,200.00 | 11,400.00 | 11,090.00 | 11,120.00 | 11,120.00 | 3,491 |
| Jun 13, 2024 | 11,270.00 | 11,420.00 | 11,110.00 | 11,120.00 | 11,120.00 | 3,786 |
| Jun 12, 2024 | 11,130.00 | 11,340.00 | 10,900.00 | 11,270.00 | 11,270.00 | 5,430 |
| Jun 11, 2024 | 11,700.00 | 11,740.00 | 11,130.00 | 11,170.00 | 11,170.00 | 6,557 |
| Jun 10, 2024 | 11,810.00 | 12,070.00 | 11,660.00 | 11,970.00 | 11,970.00 | 2,607 |
| Jun 07, 2024 | 11,850.00 | 11,910.00 | 11,710.00 | 11,850.00 | 11,850.00 | 2,217 |
| Jun 06, 2024 | 11,810.00 | 12,100.00 | 11,670.00 | 11,780.00 | 11,780.00 | 6,416 |
| Jun 04, 2024 | 12,060.00 | 12,180.00 | 11,650.00 | 11,670.00 | 11,670.00 | 8,240 |
| Jun 03, 2024 | 12,300.00 | 12,360.00 | 11,760.00 | 11,780.00 | 11,780.00 | 10,178 |
| May 31, 2024 | 12,060.00 | 12,350.00 | 12,020.00 | 12,040.00 | 12,040.00 | 31,588 |
| May 30, 2024 | 11,890.00 | 12,150.00 | 11,870.00 | 12,060.00 | 12,060.00 | 5,043 |
| May 29, 2024 | 11,910.00 | 12,190.00 | 11,840.00 | 11,890.00 | 11,890.00 | 5,001 |
| May 28, 2024 | 11,760.00 | 11,950.00 | 11,700.00 | 11,920.00 | 11,920.00 | 4,568 |
| May 27, 2024 | 11,650.00 | 11,770.00 | 11,560.00 | 11,710.00 | 11,710.00 | 3,179 |
| May 24, 2024 | 11,240.00 | 11,670.00 | 11,160.00 | 11,640.00 | 11,640.00 | 6,510 |
| May 23, 2024 | 10,980.00 | 11,290.00 | 10,980.00 | 11,100.00 | 11,100.00 | 3,884 |
| May 22, 2024 | 11,140.00 | 11,140.00 | 10,890.00 | 10,980.00 | 10,980.00 | 3,743 |
| May 21, 2024 | 11,050.00 | 11,410.00 | 11,030.00 | 11,150.00 | 11,150.00 | 7,932 |
| May 17, 2024 | 11,240.00 | 11,450.00 | 11,020.00 | 11,040.00 | 11,040.00 | 4,601 |
| May 16, 2024 | 11,000.00 | 11,330.00 | 10,940.00 | 11,300.00 | 11,300.00 | 5,416 |
| May 15, 2024 | 11,050.00 | 11,370.00 | 10,910.00 | 10,970.00 | 10,970.00 | 6,959 |
| May 14, 2024 | 10,980.00 | 11,110.00 | 10,780.00 | 11,080.00 | 11,080.00 | 6,381 |
| May 13, 2024 | 10,900.00 | 11,120.00 | 10,830.00 | 10,980.00 | 10,980.00 | 12,521 |
| May 08, 2024 | 9,950.00 | 10,210.00 | 9,870.00 | 10,160.00 | 10,160.00 | 6,362 |
| May 07, 2024 | 9,660.00 | 9,970.00 | 9,595.00 | 9,950.00 | 9,950.00 | 7,080 |
| May 06, 2024 | 9,410.00 | 9,655.00 | 9,355.00 | 9,645.00 | 9,645.00 | 4,128 |
| May 03, 2024 | 9,625.00 | 9,660.00 | 9,370.00 | 9,410.00 | 9,410.00 | 4,908 |
| May 02, 2024 | 9,860.00 | 10,070.00 | 9,305.00 | 9,515.00 | 9,515.00 | 17,210 |
| May 01, 2024 | 10,000.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,352 |
| Apr 30, 2024 | 10,120.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | 13,938 |
| Apr 29, 2024 | 9,854.63 | 10,075.76 | 9,768.10 | 9,970.00 | 9,970.00 | 5,959 |
| Apr 26, 2024 | 9,200.86 | 9,845.02 | 9,200.86 | 9,729.65 | 9,729.65 | 15,096 |
| Apr 25, 2024 | 9,287.39 | 9,297.00 | 9,018.19 | 9,162.40 | 9,162.40 | 6,121 |
| Apr 24, 2024 | 9,248.93 | 9,436.41 | 9,224.90 | 9,287.39 | 9,287.39 | 6,941 |
| Apr 23, 2024 | 9,109.53 | 9,239.32 | 9,080.68 | 9,239.32 | 9,239.32 | 4,952 |
| Apr 22, 2024 | 9,061.45 | 9,123.95 | 9,013.38 | 9,104.72 | 9,104.72 | 4,768 |
| Apr 19, 2024 | 9,145.00 | 9,385.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,057 |
| Apr 18, 2024 | 9,375.00 | 9,445.00 | 9,140.00 | 9,145.00 | 9,145.00 | 2,946 |
| Apr 17, 2024 | 9,330.00 | 9,440.00 | 9,270.00 | 9,355.00 | 9,355.00 | 3,483 |
| Apr 16, 2024 | 9,400.00 | 9,400.00 | 9,170.00 | 9,295.00 | 9,295.00 | 6,481 |
| Apr 15, 2024 | 9,460.00 | 9,585.00 | 9,355.00 | 9,505.00 | 9,505.00 | 3,548 |
| Apr 12, 2024 | 9,450.00 | 9,710.00 | 9,350.00 | 9,465.00 | 9,465.00 | 7,335 |
| Apr 11, 2024 | 9,060.00 | 9,490.00 | 9,060.00 | 9,450.00 | 9,450.00 | 8,316 |
| Apr 10, 2024 | 9,300.00 | 9,365.00 | 8,955.00 | 9,095.00 | 9,095.00 | 5,486 |
| Apr 09, 2024 | 9,250.00 | 9,280.00 | 9,100.00 | 9,210.00 | 9,210.00 | 4,039 |
| Apr 08, 2024 | 9,450.00 | 9,475.00 | 9,285.00 | 9,325.00 | 9,325.00 | 4,168 |
| Apr 05, 2024 | 9,370.00 | 9,425.00 | 9,240.00 | 9,405.00 | 9,405.00 | 3,089 |
| Apr 04, 2024 | 9,190.00 | 9,465.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,895 |
| Apr 03, 2024 | 8,900.00 | 9,310.00 | 8,860.00 | 9,135.00 | 9,135.00 | 9,487 |
| Apr 02, 2024 | 8,895.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | 7,925 |
| Mar 27, 2024 | 8,940.00 | 8,940.00 | 8,705.00 | 8,835.00 | 8,835.00 | 6,774 |
| Mar 26, 2024 | 8,955.00 | 9,095.00 | 8,300.00 | 8,680.00 | 8,680.00 | 27,296 |
| Mar 25, 2024 | 8,950.00 | 9,015.00 | 8,885.00 | 8,925.00 | 8,925.00 | 3,374 |
| Mar 22, 2024 | 8,960.00 | 9,110.00 | 8,875.00 | 8,945.00 | 8,945.00 | 4,118 |
| Mar 21, 2024 | 8,975.00 | 9,165.00 | 8,940.00 | 8,960.00 | 8,960.00 | 5,318 |
| Mar 20, 2024 | 8,660.00 | 8,860.00 | 8,640.00 | 8,855.00 | 8,855.00 | 4,753 |
| Mar 19, 2024 | 8,750.00 | 8,755.00 | 8,630.00 | 8,660.00 | 8,660.00 | 5,168 |
| Mar 18, 2024 | 8,930.00 | 8,930.00 | 8,710.00 | 8,745.00 | 8,745.00 | 5,214 |
| Mar 15, 2024 | 8,785.00 | 8,915.00 | 8,635.00 | 8,905.00 | 8,905.00 | 67,639 |
| Mar 15, 2024 | 515 Dividend | |||||
| Mar 14, 2024 | 9,350.00 | 9,350.00 | 9,120.00 | 9,150.00 | 8,635.00 | 8,348 |
| Mar 13, 2024 | 9,455.00 | 9,540.00 | 9,225.00 | 9,305.00 | 8,781.28 | 8,840 |
| Mar 12, 2024 | 9,285.00 | 9,500.00 | 9,255.00 | 9,440.00 | 8,908.68 | 7,622 |
| Mar 11, 2024 | 9,235.00 | 9,320.00 | 9,175.00 | 9,230.00 | 8,710.50 | 6,932 |
| Mar 08, 2024 | 9,280.00 | 9,350.00 | 9,155.00 | 9,235.00 | 8,715.22 | 5,737 |
| Mar 07, 2024 | 9,205.00 | 9,320.00 | 9,125.00 | 9,260.00 | 8,738.81 | 5,098 |
| Mar 06, 2024 | 9,075.00 | 9,325.00 | 8,940.00 | 9,165.00 | 8,649.16 | 9,063 |
| Mar 05, 2024 | 9,300.00 | 9,300.00 | 8,960.00 | 9,075.00 | 8,564.22 | 16,299 |
| Mar 04, 2024 | 9,350.00 | 9,430.00 | 9,200.00 | 9,305.00 | 8,781.28 | 8,007 |
| Mar 01, 2024 | 9,350.00 | 9,450.00 | 9,240.00 | 9,310.00 | 8,786.00 | 17,508 |
| Feb 29, 2024 | 9,830.00 | 9,865.00 | 9,350.00 | 9,350.00 | 8,823.74 | 32,263 |
| Feb 28, 2024 | 9,700.00 | 9,855.00 | 9,600.00 | 9,845.00 | 9,290.88 | 7,212 |
| Feb 27, 2024 | 9,770.00 | 9,800.00 | 9,605.00 | 9,740.00 | 9,191.79 | 5,302 |
| Feb 26, 2024 | 9,965.00 | 9,965.00 | 9,675.00 | 9,765.00 | 9,215.39 | 8,456 |
| Feb 23, 2024 | 10,240.00 | 10,240.00 | 9,900.00 | 9,950.00 | 9,389.97 | 8,422 |
| Feb 22, 2024 | 10,260.00 | 10,340.00 | 10,150.00 | 10,270.00 | 9,691.96 | 6,211 |
| Feb 21, 2024 | 10,290.00 | 10,320.00 | 10,100.00 | 10,220.00 | 9,644.78 | 4,967 |
| Feb 20, 2024 | 10,560.00 | 10,610.00 | 10,320.00 | 10,330.00 | 9,748.58 | 4,689 |
| Feb 19, 2024 | 10,430.00 | 10,560.00 | 10,320.00 | 10,550.00 | 9,956.20 | 5,854 |
| Feb 16, 2024 | 10,740.00 | 10,790.00 | 10,390.00 | 10,400.00 | 9,814.65 | 6,226 |
| Feb 15, 2024 | 10,620.00 | 10,710.00 | 10,520.00 | 10,700.00 | 10,097.76 | 4,691 |
| Feb 14, 2024 | 10,670.00 | 10,690.00 | 10,500.00 | 10,620.00 | 10,022.26 | 4,339 |
| Feb 13, 2024 | 10,780.00 | 10,920.00 | 10,640.00 | 10,670.00 | 10,069.45 | 4,589 |
| Feb 12, 2024 | 10,670.00 | 10,860.00 | 10,630.00 | 10,770.00 | 10,163.82 | 5,395 |
| Feb 09, 2024 | 10,800.00 | 10,900.00 | 10,620.00 | 10,700.00 | 10,097.76 | 11,779 |
| Feb 08, 2024 | 11,240.00 | 11,370.00 | 10,440.00 | 10,720.00 | 10,116.63 | 31,329 |
| Feb 07, 2024 | 12,540.00 | 12,820.00 | 12,470.00 | 12,630.00 | 11,919.13 | 8,716 |
| Feb 06, 2024 | 12,500.00 | 12,700.00 | 12,440.00 | 12,670.00 | 11,956.88 | 9,323 |
| Feb 05, 2024 | 12,200.00 | 12,530.00 | 12,200.00 | 12,390.00 | 11,692.64 | 6,132 |
| Feb 02, 2024 | 12,140.00 | 12,260.00 | 12,010.00 | 12,110.00 | 11,428.40 | 9,904 |
| Feb 01, 2024 | 12,490.00 | 12,600.00 | 12,270.00 | 12,270.00 | 11,579.39 | 6,067 |
| *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.