AMKBF - A.P. Møller - Mærsk A/S
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 05 Jun 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 02 Jun 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 01 Jun 2023 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 31 May 2023 | 1,684.41 | 1,684.41 | 1,680.00 | 1,680.00 | 1,680.00 | 100 |
| 30 May 2023 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 100 |
| 26 May 2023 | 1,675.68 | 1,710.00 | 1,675.68 | 1,710.00 | 1,710.00 | 100 |
| 25 May 2023 | 1,640.50 | 1,640.50 | 1,621.00 | 1,621.00 | 1,621.00 | 100 |
| 24 May 2023 | 1,659.00 | 1,659.00 | 1,640.00 | 1,640.00 | 1,640.00 | 100 |
| 23 May 2023 | 1,709.50 | 1,710.00 | 1,695.05 | 1,695.05 | 1,695.05 | 100 |
| 22 May 2023 | 1,740.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 100 |
| 19 May 2023 | 1,735.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,760.00 | 100 |
| 18 May 2023 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 100 |
| 17 May 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | - |
| 16 May 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | - |
| 15 May 2023 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 1,786.64 | 100 |
| 12 May 2023 | 1,770.00 | 1,774.80 | 1,770.00 | 1,774.80 | 1,774.80 | 100 |
| 11 May 2023 | 1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | 100 |
| 10 May 2023 | 1,747.02 | 1,747.02 | 1,732.41 | 1,732.41 | 1,732.41 | 100 |
| 09 May 2023 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 100 |
| 08 May 2023 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 100 |
| 05 May 2023 | 1,770.53 | 1,770.53 | 1,770.53 | 1,770.53 | 1,770.53 | 100 |
| 04 May 2023 | 1,750.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,735.00 | 100 |
| 03 May 2023 | 1,785.00 | 1,807.00 | 1,770.00 | 1,807.00 | 1,807.00 | 100 |
| 02 May 2023 | 1,829.90 | 1,830.00 | 1,829.90 | 1,830.00 | 1,830.00 | 100 |
| 01 May 2023 | 1,828.45 | 1,828.45 | 1,820.33 | 1,820.33 | 1,820.33 | 200 |
| 28 Apr 2023 | 1,800.65 | 1,815.00 | 1,800.65 | 1,815.00 | 1,815.00 | 100 |
| 27 Apr 2023 | 1,806.00 | 1,809.00 | 1,785.43 | 1,792.52 | 1,792.52 | 2,700 |
| 26 Apr 2023 | 1,781.45 | 1,781.45 | 1,781.45 | 1,781.45 | 1,781.45 | 100 |
| 25 Apr 2023 | 1,857.00 | 1,857.00 | 1,834.30 | 1,834.30 | 1,834.30 | 100 |
| 24 Apr 2023 | 1,890.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,875.00 | 100 |
| 21 Apr 2023 | 1,881.97 | 1,897.00 | 1,881.97 | 1,897.00 | 1,897.00 | 100 |
| 20 Apr 2023 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 100 |
| 19 Apr 2023 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 100 |
| 18 Apr 2023 | 2,036.14 | 2,040.00 | 1,991.36 | 1,991.36 | 1,991.36 | 100 |
| 17 Apr 2023 | 1,991.36 | 1,991.36 | 1,991.36 | 1,991.36 | 1,991.36 | 100 |
| 14 Apr 2023 | 1,918.05 | 1,980.00 | 1,918.05 | 1,980.00 | 1,980.00 | 100 |
| 13 Apr 2023 | 1,900.00 | 1,901.48 | 1,888.00 | 1,890.53 | 1,890.53 | 200 |
| 12 Apr 2023 | 1,812.47 | 1,838.03 | 1,812.21 | 1,815.00 | 1,815.00 | 100 |
| 11 Apr 2023 | 1,800.00 | 1,800.00 | 1,755.16 | 1,755.16 | 1,755.16 | 100 |
| 10 Apr 2023 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 100 |
| 06 Apr 2023 | 1,717.00 | 1,717.00 | 1,690.00 | 1,708.92 | 1,708.92 | 100 |
| 05 Apr 2023 | 1,725.00 | 1,725.00 | 1,684.00 | 1,684.00 | 1,684.00 | 100 |
| 04 Apr 2023 | 1,774.00 | 1,774.00 | 1,741.00 | 1,746.60 | 1,746.60 | 100 |
| 03 Apr 2023 | 1,743.00 | 1,745.00 | 1,738.38 | 1,740.25 | 1,740.25 | 100 |
| 31 Mar 2023 | 1,825.00 | 1,825.00 | 1,811.69 | 1,811.69 | 1,811.69 | 100 |
| 30 Mar 2023 | 1,781.88 | 1,814.00 | 1,781.88 | 1,798.50 | 1,798.50 | 100 |
| 29 Mar 2023 | 1,725.45 | 1,750.00 | 1,710.00 | 1,745.00 | 1,745.00 | 100 |
| 29 Mar 2023 | 626.211 Dividend | |||||
| 28 Mar 2023 | 2,240.00 | 2,286.00 | 2,230.00 | 2,249.89 | 1,623.68 | 200 |
| 27 Mar 2023 | 2,236.00 | 2,280.00 | 2,235.00 | 2,280.00 | 1,645.41 | 100 |
| 24 Mar 2023 | 2,294.00 | 2,294.00 | 2,250.00 | 2,250.00 | 1,623.76 | 100 |
| 23 Mar 2023 | 2,361.01 | 2,371.02 | 2,345.00 | 2,345.00 | 1,692.32 | 100 |
| 22 Mar 2023 | 2,396.00 | 2,396.00 | 2,309.50 | 2,310.00 | 1,667.06 | 100 |
| 21 Mar 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | - |
| 20 Mar 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | - |
| 17 Mar 2023 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,667.06 | 100 |
| 16 Mar 2023 | 2,254.00 | 2,255.92 | 2,254.00 | 2,255.92 | 1,628.03 | 100 |
| 15 Mar 2023 | 2,331.15 | 2,331.15 | 2,331.15 | 2,331.15 | 1,682.32 | 100 |
| 14 Mar 2023 | 2,362.20 | 2,365.00 | 2,362.20 | 2,365.00 | 1,706.75 | 100 |
| 13 Mar 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1,649.02 | - |
| 10 Mar 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1,649.02 | 100 |
| 09 Mar 2023 | 2,283.70 | 2,283.70 | 2,283.70 | 2,283.70 | 1,648.08 | - |
| 08 Mar 2023 | 2,283.70 | 2,283.70 | 2,283.70 | 2,283.70 | 1,648.08 | - |
| 07 Mar 2023 | 2,388.96 | 2,388.96 | 2,283.70 | 2,283.70 | 1,648.08 | 100 |
| 06 Mar 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,768.09 | - |
| 03 Mar 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,768.09 | - |
| 02 Mar 2023 | 2,439.00 | 2,450.00 | 2,410.00 | 2,450.00 | 1,768.09 | 100 |
| 01 Mar 2023 | 2,426.50 | 2,426.50 | 2,424.50 | 2,424.50 | 1,749.69 | 100 |
| 28 Feb 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | - |
| 27 Feb 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | - |
| 24 Feb 2023 | 2,281.00 | 2,281.00 | 2,281.00 | 2,281.00 | 1,646.13 | 100 |
| 23 Feb 2023 | 2,210.00 | 2,210.00 | 2,209.00 | 2,209.00 | 1,594.17 | 100 |
| 22 Feb 2023 | 2,235.50 | 2,260.00 | 2,235.50 | 2,250.95 | 1,624.44 | 100 |
| 21 Feb 2023 | 2,299.00 | 2,299.00 | 2,270.00 | 2,270.00 | 1,638.19 | 100 |
| 17 Feb 2023 | 2,210.00 | 2,210.00 | 2,199.00 | 2,199.00 | 1,586.95 | 100 |
| 16 Feb 2023 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1,598.50 | 100 |
| 15 Feb 2023 | 2,207.00 | 2,207.00 | 2,186.00 | 2,196.00 | 1,584.79 | 100 |
| 14 Feb 2023 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 1,630.25 | 100 |
| 13 Feb 2023 | 2,226.00 | 2,226.00 | 2,200.00 | 2,225.00 | 1,605.72 | 100 |
| 10 Feb 2023 | 2,190.00 | 2,257.35 | 2,135.00 | 2,229.00 | 1,608.60 | 100 |
| 09 Feb 2023 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,645.41 | 100 |
| 08 Feb 2023 | 2,298.00 | 2,298.00 | 2,250.00 | 2,250.00 | 1,623.76 | 500 |
| 07 Feb 2023 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 1,630.98 | 100 |
| 06 Feb 2023 | 2,343.95 | 2,343.95 | 2,300.00 | 2,341.95 | 1,690.12 | 100 |
| 03 Feb 2023 | 2,377.75 | 2,377.75 | 2,243.85 | 2,243.85 | 1,619.32 | 100 |
| 02 Feb 2023 | 2,350.00 | 2,375.15 | 2,328.57 | 2,375.15 | 1,714.08 | 100 |
| 01 Feb 2023 | 2,253.00 | 2,253.00 | 2,225.00 | 2,249.88 | 1,623.67 | 100 |
| 31 Jan 2023 | 2,199.00 | 2,199.00 | 2,150.00 | 2,150.00 | 1,551.59 | 100 |
| 30 Jan 2023 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | 1,512.26 | - |
| 27 Jan 2023 | 2,095.00 | 2,144.00 | 2,095.00 | 2,095.50 | 1,512.26 | 100 |
| 26 Jan 2023 | 2,133.00 | 2,140.00 | 2,094.65 | 2,094.65 | 1,511.65 | 100 |
| 25 Jan 2023 | 2,126.00 | 2,126.00 | 2,069.00 | 2,069.00 | 1,493.14 | 100 |
| 24 Jan 2023 | 2,218.80 | 2,218.80 | 2,218.80 | 2,218.80 | 1,601.24 | 100 |
| 23 Jan 2023 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 1,636.03 | 100 |
| 20 Jan 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 1,566.75 | - |
| 19 Jan 2023 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.00 | 1,566.75 | 100 |
| 18 Jan 2023 | 2,241.50 | 2,244.00 | 2,241.50 | 2,244.00 | 1,619.43 | 100 |
| 17 Jan 2023 | 2,205.00 | 2,253.00 | 2,205.00 | 2,253.00 | 1,625.92 | 100 |
| 13 Jan 2023 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 1,534.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.