A.P. Møller - Mærsk A/S (MAERSK-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:44AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9,322.00 | 9,368.00 | 9,254.00 | 9,362.00 | 9,362.00 | 2,904 |
| 18 Apr 2024 | 9,600.00 | 9,640.00 | 9,306.00 | 9,374.00 | 9,374.00 | 13,916 |
| 17 Apr 2024 | 9,470.00 | 9,636.00 | 9,424.00 | 9,570.00 | 9,570.00 | 13,279 |
| 16 Apr 2024 | 9,580.00 | 9,590.00 | 9,340.00 | 9,470.00 | 9,470.00 | 22,591 |
| 15 Apr 2024 | 9,600.00 | 9,798.00 | 9,534.00 | 9,684.00 | 9,684.00 | 17,402 |
| 12 Apr 2024 | 9,670.00 | 9,924.00 | 9,548.00 | 9,646.00 | 9,646.00 | 37,407 |
| 11 Apr 2024 | 9,216.00 | 9,688.00 | 9,216.00 | 9,642.00 | 9,642.00 | 38,804 |
| 10 Apr 2024 | 9,456.00 | 9,532.00 | 9,090.00 | 9,228.00 | 9,228.00 | 26,719 |
| 09 Apr 2024 | 9,376.00 | 9,460.00 | 9,244.00 | 9,372.00 | 9,372.00 | 21,684 |
| 08 Apr 2024 | 9,642.00 | 9,676.00 | 9,462.00 | 9,480.00 | 9,480.00 | 17,778 |
| 05 Apr 2024 | 9,540.00 | 9,640.00 | 9,426.00 | 9,634.00 | 9,634.00 | 20,641 |
| 04 Apr 2024 | 9,348.00 | 9,670.00 | 9,238.00 | 9,590.00 | 9,590.00 | 29,555 |
| 03 Apr 2024 | 9,054.00 | 9,518.00 | 9,050.00 | 9,326.00 | 9,326.00 | 53,003 |
| 02 Apr 2024 | 9,080.00 | 9,200.00 | 8,970.00 | 9,022.00 | 9,022.00 | 27,729 |
| 27 Mar 2024 | 9,026.00 | 9,048.00 | 8,878.00 | 8,994.00 | 8,994.00 | 29,206 |
| 26 Mar 2024 | 9,062.00 | 9,300.00 | 8,412.00 | 8,864.00 | 8,864.00 | 100,960 |
| 25 Mar 2024 | 9,150.00 | 9,222.00 | 9,098.00 | 9,104.00 | 9,104.00 | 17,670 |
| 22 Mar 2024 | 9,100.00 | 9,330.00 | 9,054.00 | 9,130.00 | 9,130.00 | 20,973 |
| 21 Mar 2024 | 9,218.00 | 9,394.00 | 9,128.00 | 9,174.00 | 9,174.00 | 32,294 |
| 20 Mar 2024 | 8,852.00 | 9,050.00 | 8,836.00 | 9,050.00 | 9,050.00 | 21,554 |
| 19 Mar 2024 | 8,902.00 | 8,924.00 | 8,796.00 | 8,852.00 | 8,852.00 | 26,725 |
| 18 Mar 2024 | 9,056.00 | 9,122.00 | 8,904.00 | 8,912.00 | 8,912.00 | 23,078 |
| 15 Mar 2024 | 8,998.00 | 9,132.00 | 8,814.00 | 9,056.00 | 9,056.00 | 80,124 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,550.00 | 9,550.00 | 9,332.00 | 9,368.00 | 8,853.00 | 25,546 |
| 13 Mar 2024 | 9,700.00 | 9,860.00 | 9,488.00 | 9,558.00 | 9,032.55 | 34,093 |
| 12 Mar 2024 | 9,518.00 | 9,822.00 | 9,518.00 | 9,720.00 | 9,185.65 | 30,169 |
| 11 Mar 2024 | 9,470.00 | 9,576.00 | 9,412.00 | 9,526.00 | 9,002.31 | 21,264 |
| 08 Mar 2024 | 9,478.00 | 9,608.00 | 9,410.00 | 9,478.00 | 8,956.95 | 21,184 |
| 07 Mar 2024 | 9,412.00 | 9,556.00 | 9,340.00 | 9,466.00 | 8,945.61 | 22,450 |
| 06 Mar 2024 | 9,286.00 | 9,572.00 | 9,140.00 | 9,384.00 | 8,868.12 | 33,773 |
| 05 Mar 2024 | 9,502.00 | 9,524.00 | 9,150.00 | 9,286.00 | 8,775.51 | 40,726 |
| 04 Mar 2024 | 9,646.00 | 9,720.00 | 9,424.00 | 9,572.00 | 9,045.79 | 27,116 |
| 01 Mar 2024 | 9,590.00 | 9,690.00 | 9,476.00 | 9,622.00 | 9,093.04 | 37,197 |
| 29 Feb 2024 | 10,050.00 | 10,090.00 | 9,666.00 | 9,746.00 | 9,210.22 | 106,119 |
| 28 Feb 2024 | 9,882.00 | 10,090.00 | 9,790.00 | 10,085.00 | 9,530.58 | 26,682 |
| 27 Feb 2024 | 9,952.00 | 9,992.00 | 9,796.00 | 9,956.00 | 9,408.67 | 21,084 |
| 26 Feb 2024 | 10,145.00 | 10,145.00 | 9,870.00 | 9,952.00 | 9,404.89 | 27,124 |
| 23 Feb 2024 | 10,440.00 | 10,440.00 | 10,055.00 | 10,145.00 | 9,587.29 | 32,615 |
| 22 Feb 2024 | 10,500.00 | 10,555.00 | 10,340.00 | 10,485.00 | 9,908.59 | 22,983 |
| 21 Feb 2024 | 10,370.00 | 10,500.00 | 10,235.00 | 10,400.00 | 9,828.27 | 30,134 |
| 20 Feb 2024 | 10,760.00 | 10,810.00 | 10,475.00 | 10,485.00 | 9,908.59 | 21,408 |
| 19 Feb 2024 | 10,545.00 | 10,755.00 | 10,465.00 | 10,740.00 | 10,149.58 | 20,716 |
| 16 Feb 2024 | 10,910.00 | 10,990.00 | 10,535.00 | 10,535.00 | 9,955.84 | 39,158 |
| 15 Feb 2024 | 10,815.00 | 10,930.00 | 10,685.00 | 10,905.00 | 10,305.50 | 20,790 |
| 14 Feb 2024 | 10,800.00 | 10,885.00 | 10,660.00 | 10,815.00 | 10,220.45 | 24,013 |
| 13 Feb 2024 | 10,930.00 | 11,120.00 | 10,800.00 | 10,855.00 | 10,258.25 | 20,531 |
| 12 Feb 2024 | 10,800.00 | 11,070.00 | 10,800.00 | 11,005.00 | 10,400.01 | 17,084 |
| 09 Feb 2024 | 10,980.00 | 11,085.00 | 10,760.00 | 10,905.00 | 10,305.50 | 42,060 |
| 08 Feb 2024 | 11,400.00 | 11,550.00 | 10,545.00 | 10,975.00 | 10,371.66 | 162,409 |
| 07 Feb 2024 | 12,760.00 | 13,040.00 | 12,650.00 | 12,865.00 | 12,157.75 | 37,405 |
| 06 Feb 2024 | 12,620.00 | 12,895.00 | 12,585.00 | 12,890.00 | 12,181.38 | 32,333 |
| 05 Feb 2024 | 12,245.00 | 12,665.00 | 12,245.00 | 12,515.00 | 11,827.00 | 27,237 |
| 02 Feb 2024 | 12,300.00 | 12,390.00 | 12,090.00 | 12,185.00 | 11,515.14 | 46,352 |
| 01 Feb 2024 | 12,680.00 | 12,785.00 | 12,415.00 | 12,455.00 | 11,770.29 | 27,397 |
| 31 Jan 2024 | 12,645.00 | 12,820.00 | 12,520.00 | 12,725.00 | 12,025.45 | 31,464 |
| 30 Jan 2024 | 12,500.00 | 12,730.00 | 12,380.00 | 12,645.00 | 11,949.85 | 26,556 |
| 29 Jan 2024 | 12,755.00 | 12,905.00 | 12,450.00 | 12,525.00 | 11,836.45 | 30,521 |
| 26 Jan 2024 | 12,850.00 | 12,950.00 | 12,660.00 | 12,680.00 | 11,982.92 | 36,731 |
| 25 Jan 2024 | 13,000.00 | 13,205.00 | 12,970.00 | 13,120.00 | 12,398.74 | 20,894 |
| 24 Jan 2024 | 13,330.00 | 13,470.00 | 12,890.00 | 12,975.00 | 12,261.71 | 33,650 |
| 23 Jan 2024 | 13,250.00 | 13,380.00 | 13,150.00 | 13,280.00 | 12,549.94 | 21,123 |
| 22 Jan 2024 | 13,000.00 | 13,395.00 | 13,000.00 | 13,165.00 | 12,441.26 | 26,593 |
| 19 Jan 2024 | 13,755.00 | 13,755.00 | 12,850.00 | 12,895.00 | 12,186.11 | 43,592 |
| 18 Jan 2024 | 13,680.00 | 13,745.00 | 13,470.00 | 13,535.00 | 12,790.92 | 24,846 |
| 17 Jan 2024 | 13,000.00 | 13,735.00 | 13,000.00 | 13,640.00 | 12,890.15 | 34,777 |
| 16 Jan 2024 | 13,070.00 | 13,490.00 | 13,030.00 | 13,355.00 | 12,620.82 | 24,485 |
| 15 Jan 2024 | 13,080.00 | 13,145.00 | 12,940.00 | 13,135.00 | 12,412.91 | 14,149 |
| 12 Jan 2024 | 13,395.00 | 13,605.00 | 13,045.00 | 13,045.00 | 12,327.86 | 36,611 |
| 11 Jan 2024 | 12,990.00 | 13,155.00 | 12,800.00 | 13,100.00 | 12,379.84 | 31,152 |
| 10 Jan 2024 | 13,100.00 | 13,325.00 | 12,905.00 | 12,955.00 | 12,242.81 | 31,401 |
| 09 Jan 2024 | 13,170.00 | 13,535.00 | 13,070.00 | 13,220.00 | 12,493.24 | 29,209 |
| 08 Jan 2024 | 13,950.00 | 14,070.00 | 12,800.00 | 13,185.00 | 12,460.16 | 64,662 |
| 05 Jan 2024 | 14,230.00 | 14,400.00 | 13,815.00 | 13,975.00 | 13,206.73 | 50,729 |
| 04 Jan 2024 | 13,575.00 | 14,430.00 | 13,570.00 | 14,120.00 | 13,343.76 | 62,589 |
| 03 Jan 2024 | 13,280.00 | 13,715.00 | 13,170.00 | 13,575.00 | 12,828.72 | 53,854 |
| 02 Jan 2024 | 12,385.00 | 13,070.00 | 12,375.00 | 12,915.00 | 12,205.01 | 44,556 |
| 29 Dec 2023 | 11,985.00 | 12,225.00 | 11,955.00 | 12,140.00 | 11,472.61 | 21,531 |
| 28 Dec 2023 | 12,150.00 | 12,265.00 | 11,945.00 | 11,980.00 | 11,321.41 | 28,445 |
| 27 Dec 2023 | 12,305.00 | 12,430.00 | 12,045.00 | 12,190.00 | 11,519.86 | 38,009 |
| 22 Dec 2023 | 12,545.00 | 12,920.00 | 12,515.00 | 12,785.00 | 12,082.15 | 39,344 |
| 21 Dec 2023 | 12,070.00 | 12,470.00 | 12,000.00 | 12,440.00 | 11,756.12 | 32,696 |
| 20 Dec 2023 | 11,770.00 | 12,145.00 | 11,770.00 | 12,115.00 | 11,448.99 | 33,338 |
| 19 Dec 2023 | 12,185.00 | 12,230.00 | 11,695.00 | 11,755.00 | 11,108.78 | 43,548 |
| 18 Dec 2023 | 12,000.00 | 12,375.00 | 11,855.00 | 12,185.00 | 11,515.14 | 60,275 |
| 15 Dec 2023 | 11,070.00 | 11,920.00 | 11,035.00 | 11,820.00 | 11,170.20 | 97,035 |
| 14 Dec 2023 | 10,620.00 | 11,290.00 | 10,620.00 | 10,960.00 | 10,357.48 | 53,878 |
| 13 Dec 2023 | 10,360.00 | 10,700.00 | 10,360.00 | 10,460.00 | 9,884.97 | 37,023 |
| 12 Dec 2023 | 10,440.00 | 10,685.00 | 10,310.00 | 10,310.00 | 9,743.21 | 30,091 |
| 11 Dec 2023 | 10,480.00 | 10,595.00 | 10,385.00 | 10,475.00 | 9,899.14 | 25,732 |
| 08 Dec 2023 | 10,435.00 | 10,545.00 | 10,380.00 | 10,500.00 | 9,922.77 | 24,091 |
| 07 Dec 2023 | 10,500.00 | 10,510.00 | 10,295.00 | 10,395.00 | 9,823.54 | 30,093 |
| 06 Dec 2023 | 10,700.00 | 10,830.00 | 10,330.00 | 10,600.00 | 10,017.27 | 40,565 |
| 05 Dec 2023 | 10,785.00 | 10,800.00 | 10,580.00 | 10,700.00 | 10,111.77 | 27,878 |
| 04 Dec 2023 | 10,930.00 | 11,120.00 | 10,910.00 | 10,940.00 | 10,338.58 | 22,464 |
| 01 Dec 2023 | 10,935.00 | 11,015.00 | 10,740.00 | 10,925.00 | 10,324.41 | 24,215 |
| 30 Nov 2023 | 10,850.00 | 10,975.00 | 10,700.00 | 10,800.00 | 10,206.28 | 42,502 |
| 29 Nov 2023 | 10,615.00 | 10,910.00 | 10,605.00 | 10,870.00 | 10,272.43 | 25,494 |
| 28 Nov 2023 | 10,760.00 | 10,800.00 | 10,570.00 | 10,675.00 | 10,088.15 | 20,970 |
| 27 Nov 2023 | 10,580.00 | 10,830.00 | 10,580.00 | 10,775.00 | 10,182.65 | 36,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.