A.P. Møller - Mærsk A/S (MAERSK-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 12:03PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 11,200.00 | 11,480.00 | 11,130.00 | 11,180.00 | 11,180.00 | 41,870 |
| May 08, 2024 | 10,145.00 | 10,480.00 | 10,060.00 | 10,435.00 | 10,435.00 | 24,703 |
| May 07, 2024 | 9,838.00 | 10,190.00 | 9,780.00 | 10,145.00 | 10,145.00 | 34,257 |
| May 06, 2024 | 9,562.00 | 9,836.00 | 9,510.00 | 9,824.00 | 9,824.00 | 25,176 |
| May 03, 2024 | 9,874.00 | 9,874.00 | 9,526.00 | 9,562.00 | 9,562.00 | 22,958 |
| May 02, 2024 | 10,105.00 | 10,315.00 | 9,518.00 | 9,662.00 | 9,662.00 | 80,766 |
| May 01, 2024 | 10,190.00 | 10,235.00 | 9,950.00 | 10,105.00 | 10,105.00 | 19,243 |
| Apr 30, 2024 | 10,250.00 | 10,375.00 | 10,115.00 | 10,190.00 | 10,190.00 | 38,129 |
| Apr 29, 2024 | 10,122.83 | 10,329.71 | 9,978.49 | 10,195.00 | 10,195.00 | 34,759 |
| Apr 26, 2024 | 9,391.52 | 10,089.15 | 9,389.60 | 9,940.00 | 9,940.00 | 56,999 |
| Apr 25, 2024 | 9,480.05 | 9,497.37 | 9,179.83 | 9,362.66 | 9,362.66 | 23,039 |
| Apr 24, 2024 | 9,430.01 | 9,636.90 | 9,416.54 | 9,483.90 | 9,483.90 | 28,335 |
| Apr 23, 2024 | 9,320.32 | 9,460.81 | 9,279.90 | 9,428.09 | 9,428.09 | 17,717 |
| Apr 22, 2024 | 9,252.96 | 9,333.79 | 9,199.07 | 9,291.45 | 9,291.45 | 11,954 |
| Apr 19, 2024 | 9,322.00 | 9,580.00 | 9,254.00 | 9,568.00 | 9,568.00 | 15,110 |
| Apr 18, 2024 | 9,600.00 | 9,640.00 | 9,306.00 | 9,374.00 | 9,374.00 | 13,916 |
| Apr 17, 2024 | 9,470.00 | 9,636.00 | 9,424.00 | 9,570.00 | 9,570.00 | 13,279 |
| Apr 16, 2024 | 9,580.00 | 9,590.00 | 9,340.00 | 9,470.00 | 9,470.00 | 22,591 |
| Apr 15, 2024 | 9,600.00 | 9,798.00 | 9,534.00 | 9,684.00 | 9,684.00 | 17,402 |
| Apr 12, 2024 | 9,670.00 | 9,924.00 | 9,548.00 | 9,646.00 | 9,646.00 | 37,407 |
| Apr 11, 2024 | 9,216.00 | 9,688.00 | 9,216.00 | 9,642.00 | 9,642.00 | 38,804 |
| Apr 10, 2024 | 9,456.00 | 9,532.00 | 9,090.00 | 9,228.00 | 9,228.00 | 26,719 |
| Apr 09, 2024 | 9,376.00 | 9,460.00 | 9,244.00 | 9,372.00 | 9,372.00 | 21,684 |
| Apr 08, 2024 | 9,642.00 | 9,676.00 | 9,462.00 | 9,480.00 | 9,480.00 | 17,778 |
| Apr 05, 2024 | 9,540.00 | 9,640.00 | 9,426.00 | 9,634.00 | 9,634.00 | 20,641 |
| Apr 04, 2024 | 9,348.00 | 9,670.00 | 9,238.00 | 9,590.00 | 9,590.00 | 29,555 |
| Apr 03, 2024 | 9,054.00 | 9,518.00 | 9,050.00 | 9,326.00 | 9,326.00 | 53,003 |
| Apr 02, 2024 | 9,080.00 | 9,200.00 | 8,970.00 | 9,022.00 | 9,022.00 | 27,729 |
| Mar 27, 2024 | 9,026.00 | 9,048.00 | 8,878.00 | 8,994.00 | 8,994.00 | 29,206 |
| Mar 26, 2024 | 9,062.00 | 9,300.00 | 8,412.00 | 8,864.00 | 8,864.00 | 100,960 |
| Mar 25, 2024 | 9,150.00 | 9,222.00 | 9,098.00 | 9,104.00 | 9,104.00 | 17,670 |
| Mar 22, 2024 | 9,100.00 | 9,330.00 | 9,054.00 | 9,130.00 | 9,130.00 | 20,973 |
| Mar 21, 2024 | 9,218.00 | 9,394.00 | 9,128.00 | 9,174.00 | 9,174.00 | 32,294 |
| Mar 20, 2024 | 8,852.00 | 9,050.00 | 8,836.00 | 9,050.00 | 9,050.00 | 21,554 |
| Mar 19, 2024 | 8,902.00 | 8,924.00 | 8,796.00 | 8,852.00 | 8,852.00 | 26,725 |
| Mar 18, 2024 | 9,056.00 | 9,122.00 | 8,904.00 | 8,912.00 | 8,912.00 | 23,078 |
| Mar 15, 2024 | 8,998.00 | 9,132.00 | 8,814.00 | 9,056.00 | 9,056.00 | 80,124 |
| Mar 15, 2024 | 515 Dividend | |||||
| Mar 14, 2024 | 9,550.00 | 9,550.00 | 9,332.00 | 9,368.00 | 8,853.00 | 25,546 |
| Mar 13, 2024 | 9,700.00 | 9,860.00 | 9,488.00 | 9,558.00 | 9,032.55 | 34,093 |
| Mar 12, 2024 | 9,518.00 | 9,822.00 | 9,518.00 | 9,720.00 | 9,185.65 | 30,169 |
| Mar 11, 2024 | 9,470.00 | 9,576.00 | 9,412.00 | 9,526.00 | 9,002.31 | 21,264 |
| Mar 08, 2024 | 9,478.00 | 9,608.00 | 9,410.00 | 9,478.00 | 8,956.95 | 21,184 |
| Mar 07, 2024 | 9,412.00 | 9,556.00 | 9,340.00 | 9,466.00 | 8,945.61 | 22,450 |
| Mar 06, 2024 | 9,286.00 | 9,572.00 | 9,140.00 | 9,384.00 | 8,868.12 | 33,773 |
| Mar 05, 2024 | 9,502.00 | 9,524.00 | 9,150.00 | 9,286.00 | 8,775.51 | 40,726 |
| Mar 04, 2024 | 9,646.00 | 9,720.00 | 9,424.00 | 9,572.00 | 9,045.79 | 27,116 |
| Mar 01, 2024 | 9,590.00 | 9,690.00 | 9,476.00 | 9,622.00 | 9,093.04 | 37,197 |
| Feb 29, 2024 | 10,050.00 | 10,090.00 | 9,666.00 | 9,746.00 | 9,210.22 | 106,119 |
| Feb 28, 2024 | 9,882.00 | 10,090.00 | 9,790.00 | 10,085.00 | 9,530.58 | 26,682 |
| Feb 27, 2024 | 9,952.00 | 9,992.00 | 9,796.00 | 9,956.00 | 9,408.67 | 21,084 |
| Feb 26, 2024 | 10,145.00 | 10,145.00 | 9,870.00 | 9,952.00 | 9,404.89 | 27,124 |
| Feb 23, 2024 | 10,440.00 | 10,440.00 | 10,055.00 | 10,145.00 | 9,587.29 | 32,615 |
| Feb 22, 2024 | 10,500.00 | 10,555.00 | 10,340.00 | 10,485.00 | 9,908.59 | 22,983 |
| Feb 21, 2024 | 10,370.00 | 10,500.00 | 10,235.00 | 10,400.00 | 9,828.27 | 30,134 |
| Feb 20, 2024 | 10,760.00 | 10,810.00 | 10,475.00 | 10,485.00 | 9,908.59 | 21,408 |
| Feb 19, 2024 | 10,545.00 | 10,755.00 | 10,465.00 | 10,740.00 | 10,149.58 | 20,716 |
| Feb 16, 2024 | 10,910.00 | 10,990.00 | 10,535.00 | 10,535.00 | 9,955.84 | 39,158 |
| Feb 15, 2024 | 10,815.00 | 10,930.00 | 10,685.00 | 10,905.00 | 10,305.50 | 20,790 |
| Feb 14, 2024 | 10,800.00 | 10,885.00 | 10,660.00 | 10,815.00 | 10,220.45 | 24,013 |
| Feb 13, 2024 | 10,930.00 | 11,120.00 | 10,800.00 | 10,855.00 | 10,258.25 | 20,531 |
| Feb 12, 2024 | 10,800.00 | 11,070.00 | 10,800.00 | 11,005.00 | 10,400.01 | 17,084 |
| Feb 09, 2024 | 10,980.00 | 11,085.00 | 10,760.00 | 10,905.00 | 10,305.50 | 42,060 |
| Feb 08, 2024 | 11,400.00 | 11,550.00 | 10,545.00 | 10,975.00 | 10,371.66 | 162,409 |
| Feb 07, 2024 | 12,760.00 | 13,040.00 | 12,650.00 | 12,865.00 | 12,157.75 | 37,405 |
| Feb 06, 2024 | 12,620.00 | 12,895.00 | 12,585.00 | 12,890.00 | 12,181.38 | 32,333 |
| Feb 05, 2024 | 12,245.00 | 12,665.00 | 12,245.00 | 12,515.00 | 11,827.00 | 27,237 |
| Feb 02, 2024 | 12,300.00 | 12,390.00 | 12,090.00 | 12,185.00 | 11,515.14 | 46,352 |
| Feb 01, 2024 | 12,680.00 | 12,785.00 | 12,415.00 | 12,455.00 | 11,770.29 | 27,397 |
| Jan 31, 2024 | 12,645.00 | 12,820.00 | 12,520.00 | 12,725.00 | 12,025.45 | 31,464 |
| Jan 30, 2024 | 12,500.00 | 12,730.00 | 12,380.00 | 12,645.00 | 11,949.85 | 26,556 |
| Jan 29, 2024 | 12,755.00 | 12,905.00 | 12,450.00 | 12,525.00 | 11,836.45 | 30,521 |
| Jan 26, 2024 | 12,850.00 | 12,950.00 | 12,660.00 | 12,680.00 | 11,982.92 | 36,731 |
| Jan 25, 2024 | 13,000.00 | 13,205.00 | 12,970.00 | 13,120.00 | 12,398.74 | 20,894 |
| Jan 24, 2024 | 13,330.00 | 13,470.00 | 12,890.00 | 12,975.00 | 12,261.71 | 33,650 |
| Jan 23, 2024 | 13,250.00 | 13,380.00 | 13,150.00 | 13,280.00 | 12,549.94 | 21,123 |
| Jan 22, 2024 | 13,000.00 | 13,395.00 | 13,000.00 | 13,165.00 | 12,441.26 | 26,593 |
| Jan 19, 2024 | 13,755.00 | 13,755.00 | 12,850.00 | 12,895.00 | 12,186.11 | 43,592 |
| Jan 18, 2024 | 13,680.00 | 13,745.00 | 13,470.00 | 13,535.00 | 12,790.92 | 24,846 |
| Jan 17, 2024 | 13,000.00 | 13,735.00 | 13,000.00 | 13,640.00 | 12,890.15 | 34,777 |
| Jan 16, 2024 | 13,070.00 | 13,490.00 | 13,030.00 | 13,355.00 | 12,620.82 | 24,485 |
| Jan 15, 2024 | 13,080.00 | 13,145.00 | 12,940.00 | 13,135.00 | 12,412.91 | 14,149 |
| Jan 12, 2024 | 13,395.00 | 13,605.00 | 13,045.00 | 13,045.00 | 12,327.86 | 36,611 |
| Jan 11, 2024 | 12,990.00 | 13,155.00 | 12,800.00 | 13,100.00 | 12,379.84 | 31,152 |
| Jan 10, 2024 | 13,100.00 | 13,325.00 | 12,905.00 | 12,955.00 | 12,242.81 | 31,401 |
| Jan 09, 2024 | 13,170.00 | 13,535.00 | 13,070.00 | 13,220.00 | 12,493.24 | 29,209 |
| Jan 08, 2024 | 13,950.00 | 14,070.00 | 12,800.00 | 13,185.00 | 12,460.16 | 64,662 |
| Jan 05, 2024 | 14,230.00 | 14,400.00 | 13,815.00 | 13,975.00 | 13,206.73 | 50,729 |
| Jan 04, 2024 | 13,575.00 | 14,430.00 | 13,570.00 | 14,120.00 | 13,343.76 | 62,589 |
| Jan 03, 2024 | 13,280.00 | 13,715.00 | 13,170.00 | 13,575.00 | 12,828.72 | 53,854 |
| Jan 02, 2024 | 12,385.00 | 13,070.00 | 12,375.00 | 12,915.00 | 12,205.01 | 44,556 |
| Dec 29, 2023 | 11,985.00 | 12,225.00 | 11,955.00 | 12,140.00 | 11,472.61 | 21,531 |
| Dec 28, 2023 | 12,150.00 | 12,265.00 | 11,945.00 | 11,980.00 | 11,321.41 | 28,445 |
| Dec 27, 2023 | 12,305.00 | 12,430.00 | 12,045.00 | 12,190.00 | 11,519.86 | 38,009 |
| Dec 22, 2023 | 12,545.00 | 12,920.00 | 12,515.00 | 12,785.00 | 12,082.15 | 39,344 |
| Dec 21, 2023 | 12,070.00 | 12,470.00 | 12,000.00 | 12,440.00 | 11,756.12 | 32,696 |
| Dec 20, 2023 | 11,770.00 | 12,145.00 | 11,770.00 | 12,115.00 | 11,448.99 | 33,338 |
| Dec 19, 2023 | 12,185.00 | 12,230.00 | 11,695.00 | 11,755.00 | 11,108.78 | 43,548 |
| Dec 18, 2023 | 12,000.00 | 12,375.00 | 11,855.00 | 12,185.00 | 11,515.14 | 60,275 |
| Dec 15, 2023 | 11,070.00 | 11,920.00 | 11,035.00 | 11,820.00 | 11,170.20 | 97,035 |
| *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.