A.P. Møller - Mærsk A/S (AMKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,411.71 | 1,411.71 | 1,377.75 | 1,379.30 | 1,379.30 | 14 |
| 25 Apr 2024 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | - |
| 24 Apr 2024 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 1,411.71 | 100 |
| 23 Apr 2024 | 1,370.00 | 1,411.71 | 1,370.00 | 1,411.71 | 1,411.71 | 100 |
| 22 Apr 2024 | 1,284.13 | 1,290.00 | 1,284.13 | 1,290.00 | 1,290.00 | 100 |
| 19 Apr 2024 | 1,321.47 | 1,321.47 | 1,321.47 | 1,321.47 | 1,321.47 | 100 |
| 18 Apr 2024 | 1,337.78 | 1,337.78 | 1,337.78 | 1,337.78 | 1,337.78 | 100 |
| 17 Apr 2024 | 1,350.00 | 1,350.00 | 1,337.78 | 1,337.78 | 1,337.78 | 100 |
| 16 Apr 2024 | 1,260.02 | 1,369.84 | 1,260.02 | 1,334.50 | 1,334.50 | 100 |
| 15 Apr 2024 | 1,328.50 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 12 Apr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 11 Apr 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 10 Apr 2024 | 1,346.00 | 1,346.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 09 Apr 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 100 |
| 08 Apr 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| 05 Apr 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| 04 Apr 2024 | 1,364.00 | 1,374.50 | 1,364.00 | 1,370.00 | 1,370.00 | 100 |
| 03 Apr 2024 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 100 |
| 02 Apr 2024 | 1,278.01 | 1,280.00 | 1,267.00 | 1,267.00 | 1,267.00 | 100 |
| 01 Apr 2024 | 1,265.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | 100 |
| 28 Mar 2024 | 1,281.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 |
| 27 Mar 2024 | 1,299.69 | 1,299.69 | 1,280.50 | 1,280.50 | 1,280.50 | 100 |
| 26 Mar 2024 | 1,270.00 | 1,292.18 | 1,246.00 | 1,262.00 | 1,262.00 | 100 |
| 25 Mar 2024 | 1,305.00 | 1,309.00 | 1,290.01 | 1,309.00 | 1,309.00 | 200 |
| 22 Mar 2024 | 1,314.00 | 1,315.04 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 21 Mar 2024 | 1,250.48 | 1,372.12 | 1,250.48 | 1,308.40 | 1,308.40 | 200 |
| 20 Mar 2024 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 100 |
| 19 Mar 2024 | 1,290.00 | 1,290.00 | 1,261.00 | 1,265.00 | 1,265.00 | 100 |
| 18 Mar 2024 | 1,300.00 | 1,314.09 | 1,285.00 | 1,290.00 | 1,290.00 | 100 |
| 15 Mar 2024 | 1,313.00 | 1,357.70 | 1,290.00 | 1,321.70 | 1,321.70 | 100 |
| 15 Mar 2024 | 75.2 Dividend | |||||
| 14 Mar 2024 | 1,356.00 | 1,356.00 | 1,338.00 | 1,338.00 | 1,262.80 | 100 |
| 13 Mar 2024 | 1,350.00 | 1,399.99 | 1,350.00 | 1,370.00 | 1,293.00 | 100 |
| 12 Mar 2024 | 1,437.01 | 1,437.01 | 1,392.00 | 1,392.00 | 1,313.77 | 100 |
| 11 Mar 2024 | 1,358.50 | 1,358.50 | 1,350.00 | 1,350.00 | 1,274.13 | 100 |
| 08 Mar 2024 | 1,356.50 | 1,366.00 | 1,356.50 | 1,361.00 | 1,284.51 | 100 |
| 07 Mar 2024 | 1,362.00 | 1,362.00 | 1,356.02 | 1,356.02 | 1,279.81 | 100 |
| 06 Mar 2024 | 1,403.50 | 1,403.50 | 1,343.00 | 1,343.00 | 1,267.52 | 100 |
| 05 Mar 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,327.84 | 1,253.21 | 100 |
| 04 Mar 2024 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,283.56 | 100 |
| 01 Mar 2024 | 1,350.00 | 1,358.00 | 1,348.50 | 1,356.65 | 1,280.40 | 100 |
| 29 Feb 2024 | 1,405.00 | 1,425.00 | 1,370.00 | 1,383.84 | 1,306.06 | 100 |
| 28 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,344.91 | 100 |
| 27 Feb 2024 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,335.47 | 100 |
| 26 Feb 2024 | 1,434.00 | 1,436.84 | 1,407.00 | 1,435.00 | 1,354.35 | 100 |
| 23 Feb 2024 | 1,461.12 | 1,461.12 | 1,440.00 | 1,452.50 | 1,370.86 | 200 |
| 22 Feb 2024 | 1,500.00 | 1,506.90 | 1,500.00 | 1,506.90 | 1,422.21 | 100 |
| 21 Feb 2024 | 1,478.10 | 1,488.00 | 1,474.23 | 1,474.70 | 1,391.82 | 100 |
| 20 Feb 2024 | 1,526.84 | 1,526.84 | 1,526.84 | 1,526.84 | 1,441.03 | 100 |
| 16 Feb 2024 | 1,523.00 | 1,529.99 | 1,500.01 | 1,529.99 | 1,444.00 | 100 |
| 15 Feb 2024 | 1,525.00 | 1,536.50 | 1,525.00 | 1,536.50 | 1,450.14 | 100 |
| 14 Feb 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,429.85 | 100 |
| 13 Feb 2024 | 1,549.84 | 1,549.84 | 1,515.16 | 1,515.16 | 1,430.00 | 100 |
| 12 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,462.88 | 100 |
| 09 Feb 2024 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,481.76 | 100 |
| 08 Feb 2024 | 1,642.51 | 1,642.51 | 1,525.00 | 1,569.00 | 1,480.82 | 200 |
| 07 Feb 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,722.43 | 100 |
| 06 Feb 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,699.78 | - |
| 05 Feb 2024 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,699.78 | 100 |
| 02 Feb 2024 | 1,760.00 | 1,780.84 | 1,751.00 | 1,756.00 | 1,657.31 | 100 |
| 01 Feb 2024 | 1,802.00 | 1,820.00 | 1,767.00 | 1,767.00 | 1,667.69 | 100 |
| 31 Jan 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,725.26 | 100 |
| 30 Jan 2024 | 1,781.16 | 1,801.95 | 1,781.16 | 1,801.95 | 1,700.67 | 100 |
| 29 Jan 2024 | 1,813.84 | 1,813.84 | 1,803.00 | 1,803.00 | 1,701.67 | 100 |
| 26 Jan 2024 | 1,845.00 | 1,845.00 | 1,810.00 | 1,810.00 | 1,708.27 | 100 |
| 25 Jan 2024 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1,780.00 | 100 |
| 24 Jan 2024 | 1,892.00 | 1,892.00 | 1,864.75 | 1,875.00 | 1,769.62 | 100 |
| 23 Jan 2024 | 1,889.50 | 1,905.00 | 1,887.40 | 1,887.40 | 1,781.32 | 100 |
| 22 Jan 2024 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,807.37 | 100 |
| 19 Jan 2024 | 1,879.00 | 1,881.00 | 1,850.00 | 1,880.00 | 1,774.34 | 100 |
| 18 Jan 2024 | 2,000.00 | 2,000.00 | 1,960.99 | 1,960.99 | 1,850.78 | 100 |
| 17 Jan 2024 | 1,935.00 | 1,971.00 | 1,935.00 | 1,971.00 | 1,860.22 | 100 |
| 16 Jan 2024 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,766.79 | 100 |
| 12 Jan 2024 | 1,928.00 | 1,928.00 | 1,918.90 | 1,919.00 | 1,811.15 | 100 |
| 11 Jan 2024 | 1,901.00 | 1,928.00 | 1,901.00 | 1,928.00 | 1,819.64 | 100 |
| 10 Jan 2024 | 1,875.00 | 1,880.50 | 1,875.00 | 1,880.50 | 1,774.81 | 100 |
| 09 Jan 2024 | 1,875.59 | 1,875.59 | 1,875.59 | 1,875.59 | 1,770.18 | 100 |
| 08 Jan 2024 | 1,931.00 | 1,931.00 | 1,876.00 | 1,876.00 | 1,770.56 | 100 |
| 05 Jan 2024 | 2,024.00 | 2,024.00 | 2,012.00 | 2,015.50 | 1,902.22 | 100 |
| 04 Jan 2024 | 2,048.00 | 2,078.00 | 2,003.61 | 2,033.00 | 1,918.74 | 100 |
| 03 Jan 2024 | 1,924.00 | 1,947.47 | 1,850.00 | 1,945.00 | 1,835.68 | 100 |
| 02 Jan 2024 | 1,859.00 | 1,863.00 | 1,859.00 | 1,863.00 | 1,758.29 | 100 |
| 29 Dec 2023 | 1,776.30 | 1,776.30 | 1,767.00 | 1,767.00 | 1,667.69 | 100 |
| 28 Dec 2023 | 1,765.90 | 1,765.90 | 1,765.00 | 1,765.00 | 1,665.80 | 100 |
| 27 Dec 2023 | 1,800.00 | 1,808.84 | 1,790.00 | 1,802.00 | 1,700.72 | 100 |
| 26 Dec 2023 | 1,800.00 | 1,875.00 | 1,800.00 | 1,875.00 | 1,769.62 | 100 |
| 22 Dec 2023 | 1,822.10 | 1,904.95 | 1,822.10 | 1,886.00 | 1,780.00 | 100 |
| 21 Dec 2023 | 1,842.00 | 1,842.00 | 1,816.31 | 1,819.75 | 1,717.47 | 100 |
| 20 Dec 2023 | 1,783.00 | 1,783.00 | 1,767.01 | 1,767.01 | 1,667.70 | 100 |
| 19 Dec 2023 | 1,757.00 | 1,757.00 | 1,651.00 | 1,725.00 | 1,628.05 | 100 |
| 18 Dec 2023 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,657.31 | 100 |
| 15 Dec 2023 | 1,703.50 | 1,720.00 | 1,699.00 | 1,716.50 | 1,620.03 | 100 |
| 14 Dec 2023 | 1,628.00 | 1,628.00 | 1,599.00 | 1,604.50 | 1,514.32 | 100 |
| 13 Dec 2023 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,421.36 | - |
| 12 Dec 2023 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,421.36 | - |
| 11 Dec 2023 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,421.36 | 100 |
| 08 Dec 2023 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,401.54 | 100 |
| 07 Dec 2023 | 1,500.00 | 1,501.25 | 1,491.26 | 1,491.26 | 1,407.45 | 100 |
| 06 Dec 2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,467.60 | - |
| 05 Dec 2023 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,467.60 | 100 |
| *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.