UK markets open in 7 hours 48 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,137.15 -2,072.51 (-4.30%)
A.P. Møller - Mærsk A/S (AMKBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1 |
| 30 Apr 2024 | 1,522.44 | 1,522.44 | 1,522.44 | 1,522.44 | 1,522.44 | - |
| 29 Apr 2024 | 1,527.81 | 1,527.81 | 1,522.44 | 1,522.44 | 1,522.44 | 100 |
| 26 Apr 2024 | 1,450.00 | 1,460.25 | 1,450.00 | 1,460.25 | 1,460.25 | 100 |
| 25 Apr 2024 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | - |
| 24 Apr 2024 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 1,416.17 | 100 |
| 23 Apr 2024 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | 1,337.85 | 100 |
| 22 Apr 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
| 19 Apr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
| 18 Apr 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| 17 Apr 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| 16 Apr 2024 | 1,349.95 | 1,350.00 | 1,349.95 | 1,350.00 | 1,350.00 | 100 |
| 15 Apr 2024 | 1,385.00 | 1,385.00 | 1,343.52 | 1,343.52 | 1,343.52 | 100 |
| 12 Apr 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - |
| 11 Apr 2024 | 1,354.31 | 1,373.00 | 1,354.31 | 1,373.00 | 1,373.00 | 100 |
| 10 Apr 2024 | 1,348.16 | 1,348.16 | 1,326.48 | 1,330.00 | 1,330.00 | 100 |
| 09 Apr 2024 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | - |
| 08 Apr 2024 | 1,345.70 | 1,394.03 | 1,345.70 | 1,394.03 | 1,394.03 | 100 |
| 05 Apr 2024 | 1,422.17 | 1,422.17 | 1,422.17 | 1,422.17 | 1,422.17 | 100 |
| 04 Apr 2024 | 1,383.95 | 1,400.00 | 1,383.95 | 1,385.00 | 1,385.00 | 100 |
| 03 Apr 2024 | 1,356.00 | 1,387.14 | 1,356.00 | 1,387.14 | 1,387.14 | 100 |
| 02 Apr 2024 | 1,312.00 | 1,312.00 | 1,305.00 | 1,306.00 | 1,306.00 | 100 |
| 01 Apr 2024 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | - |
| 28 Mar 2024 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 1,349.65 | 100 |
| 27 Mar 2024 | 1,280.45 | 1,302.79 | 1,280.45 | 1,302.79 | 1,302.79 | 100 |
| 26 Mar 2024 | 1,286.52 | 1,295.00 | 1,280.00 | 1,295.00 | 1,295.00 | 100 |
| 25 Mar 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 100 |
| 22 Mar 2024 | 1,300.30 | 1,300.30 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 21 Mar 2024 | 1,375.00 | 1,375.00 | 1,322.00 | 1,322.00 | 1,322.00 | 100 |
| 20 Mar 2024 | 1,326.61 | 1,326.61 | 1,319.50 | 1,320.00 | 1,320.00 | 100 |
| 19 Mar 2024 | 1,300.00 | 1,300.00 | 1,275.01 | 1,275.01 | 1,275.01 | 100 |
| 18 Mar 2024 | 1,300.00 | 1,311.66 | 1,291.20 | 1,291.21 | 1,291.21 | 100 |
| 15 Mar 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 15 Mar 2024 | 75.2 Dividend | |||||
| 14 Mar 2024 | 1,390.00 | 1,390.00 | 1,370.00 | 1,381.76 | 1,306.56 | 100 |
| 13 Mar 2024 | 1,420.00 | 1,420.00 | 1,380.50 | 1,380.50 | 1,305.37 | 100 |
| 12 Mar 2024 | 1,417.73 | 1,440.00 | 1,416.18 | 1,440.00 | 1,361.63 | 100 |
| 11 Mar 2024 | 1,380.50 | 1,398.50 | 1,380.50 | 1,398.50 | 1,322.39 | 100 |
| 08 Mar 2024 | 1,438.50 | 1,438.50 | 1,390.00 | 1,390.00 | 1,314.35 | 100 |
| 07 Mar 2024 | 1,393.00 | 1,393.00 | 1,390.95 | 1,390.95 | 1,315.25 | 100 |
| 06 Mar 2024 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,309.62 | 100 |
| 05 Mar 2024 | 1,383.24 | 1,383.24 | 1,357.00 | 1,357.00 | 1,283.15 | 100 |
| 04 Mar 2024 | 1,400.00 | 1,400.00 | 1,249.00 | 1,249.00 | 1,181.03 | 100 |
| 01 Mar 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,323.81 | - |
| 29 Feb 2024 | 1,455.00 | 1,455.00 | 1,400.00 | 1,400.00 | 1,323.81 | 100 |
| 28 Feb 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,388.11 | 100 |
| 27 Feb 2024 | 1,452.00 | 1,464.00 | 1,452.00 | 1,464.00 | 1,384.32 | 100 |
| 26 Feb 2024 | 1,450.00 | 1,461.50 | 1,450.00 | 1,461.50 | 1,381.96 | 100 |
| 23 Feb 2024 | 1,467.50 | 1,482.00 | 1,467.50 | 1,478.00 | 1,397.56 | 300 |
| 22 Feb 2024 | 1,540.90 | 1,540.90 | 1,505.00 | 1,505.00 | 1,423.09 | 100 |
| 21 Feb 2024 | 1,500.00 | 1,500.00 | 1,497.45 | 1,497.45 | 1,415.95 | 100 |
| 20 Feb 2024 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 1,435.39 | 100 |
| 16 Feb 2024 | 1,541.14 | 1,541.14 | 1,541.14 | 1,541.14 | 1,457.27 | 100 |
| 15 Feb 2024 | 1,558.50 | 1,598.00 | 1,558.50 | 1,581.20 | 1,495.15 | 100 |
| 14 Feb 2024 | 1,549.00 | 1,549.00 | 1,530.01 | 1,530.01 | 1,446.74 | 100 |
| 13 Feb 2024 | 1,565.50 | 1,588.00 | 1,559.26 | 1,559.50 | 1,474.63 | 100 |
| 12 Feb 2024 | 1,587.00 | 1,608.00 | 1,580.00 | 1,580.00 | 1,494.01 | 100 |
| 09 Feb 2024 | 1,613.00 | 1,613.00 | 1,581.88 | 1,605.00 | 1,517.65 | 100 |
| 08 Feb 2024 | 1,560.00 | 1,608.00 | 1,536.20 | 1,594.37 | 1,507.60 | 200 |
| 07 Feb 2024 | 1,831.01 | 1,831.01 | 1,831.01 | 1,831.01 | 1,731.36 | 100 |
| 06 Feb 2024 | 1,835.01 | 1,885.00 | 1,835.01 | 1,884.00 | 1,781.47 | 100 |
| 05 Feb 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,695.42 | - |
| 02 Feb 2024 | 1,779.00 | 1,793.00 | 1,779.00 | 1,793.00 | 1,695.42 | 100 |
| 01 Feb 2024 | 1,824.00 | 1,824.00 | 1,739.00 | 1,739.00 | 1,644.36 | 100 |
| 31 Jan 2024 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,745.53 | - |
| 30 Jan 2024 | 1,851.00 | 1,851.00 | 1,824.50 | 1,846.00 | 1,745.53 | 100 |
| 29 Jan 2024 | 1,811.55 | 1,811.55 | 1,811.55 | 1,811.55 | 1,712.96 | 100 |
| 26 Jan 2024 | 1,850.00 | 1,865.50 | 1,842.50 | 1,842.50 | 1,742.22 | 100 |
| 25 Jan 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,818.34 | - |
| 24 Jan 2024 | 1,925.00 | 1,925.00 | 1,893.95 | 1,923.00 | 1,818.34 | 100 |
| 23 Jan 2024 | 1,950.00 | 1,950.00 | 1,921.30 | 1,921.90 | 1,817.30 | 100 |
| 22 Jan 2024 | 1,947.70 | 1,950.00 | 1,947.70 | 1,950.00 | 1,843.87 | 100 |
| 19 Jan 2024 | 1,900.00 | 1,918.00 | 1,894.50 | 1,918.00 | 1,813.62 | 100 |
| 18 Jan 2024 | 1,980.01 | 2,000.00 | 1,960.00 | 1,960.00 | 1,853.33 | 100 |
| 17 Jan 2024 | 1,977.00 | 1,980.01 | 1,977.00 | 1,980.01 | 1,872.25 | 100 |
| 16 Jan 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,862.79 | 100 |
| 12 Jan 2024 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 1,855.22 | 100 |
| 11 Jan 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,843.87 | - |
| 10 Jan 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,843.87 | - |
| 09 Jan 2024 | 1,945.00 | 1,956.00 | 1,910.00 | 1,950.00 | 1,843.87 | 100 |
| 08 Jan 2024 | 1,974.00 | 1,974.00 | 1,925.04 | 1,968.00 | 1,860.89 | 100 |
| 05 Jan 2024 | 2,073.80 | 2,082.85 | 2,033.05 | 2,082.85 | 1,969.49 | 100 |
| 04 Jan 2024 | 2,091.00 | 2,100.00 | 2,048.00 | 2,048.00 | 1,936.54 | 100 |
| 03 Jan 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,891.15 | 100 |
| 02 Jan 2024 | 1,900.00 | 1,939.00 | 1,900.00 | 1,939.00 | 1,833.47 | 100 |
| 29 Dec 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,702.04 | 100 |
| 28 Dec 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,702.04 | 200 |
| 27 Dec 2023 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,749.32 | - |
| 26 Dec 2023 | 1,815.95 | 1,850.00 | 1,815.95 | 1,850.00 | 1,749.32 | 100 |
| 22 Dec 2023 | 1,904.95 | 1,904.95 | 1,899.90 | 1,900.00 | 1,796.60 | 100 |
| 21 Dec 2023 | 1,812.00 | 1,865.71 | 1,800.00 | 1,800.00 | 1,702.04 | 100 |
| 20 Dec 2023 | 1,823.00 | 1,827.85 | 1,823.00 | 1,827.85 | 1,728.37 | 100 |
| 19 Dec 2023 | 1,735.03 | 1,735.03 | 1,735.03 | 1,735.03 | 1,640.60 | 100 |
| 18 Dec 2023 | 1,797.00 | 1,810.00 | 1,758.00 | 1,758.00 | 1,662.32 | 100 |
| 15 Dec 2023 | 1,733.42 | 1,733.42 | 1,733.42 | 1,733.42 | 1,639.08 | 100 |
| 14 Dec 2023 | 1,591.50 | 1,601.00 | 1,591.50 | 1,601.00 | 1,513.87 | 100 |
| 13 Dec 2023 | 1,524.00 | 1,524.00 | 1,499.00 | 1,499.00 | 1,417.42 | 100 |
| 12 Dec 2023 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.73 | - |
| 11 Dec 2023 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.73 | - |
| 08 Dec 2023 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,446.73 | - |
| *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.