UK markets closed

A.P. Møller - Mærsk A/S (AMKBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2,120.00-20.00 (-0.93%)
At close: 11:00AM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222,140.002,140.002,120.002,120.002,120.00100
01 Dec 20222,140.002,140.002,140.002,140.002,140.00-
30 Nov 20222,150.002,150.002,140.002,140.002,140.00100
29 Nov 20222,123.052,123.052,088.012,099.002,099.00100
28 Nov 20222,095.002,095.002,095.002,095.002,095.00100
25 Nov 20222,099.002,099.002,099.002,099.002,099.00-
23 Nov 20222,099.002,099.002,099.002,099.002,099.00-
22 Nov 20222,088.002,099.002,088.002,099.002,099.00100
21 Nov 20222,124.002,124.002,124.002,124.002,124.00-
18 Nov 20222,124.002,124.002,124.002,124.002,124.00100
17 Nov 20222,105.002,105.002,105.002,105.002,105.00-
16 Nov 20222,105.002,105.002,105.002,105.002,105.00100
15 Nov 20222,160.002,160.002,120.992,120.992,120.99100
14 Nov 20222,161.502,161.502,153.102,160.502,160.50100
11 Nov 20222,125.002,173.052,125.002,130.002,130.00100
10 Nov 20222,103.552,103.552,103.552,103.552,103.55100
09 Nov 20222,051.592,070.002,051.592,070.002,070.00100
08 Nov 20221,883.001,883.001,883.001,883.001,883.00-
07 Nov 20221,883.001,883.001,883.001,883.001,883.00-
04 Nov 20221,883.001,883.001,883.001,883.001,883.00-
03 Nov 20221,940.001,965.501,883.001,883.001,883.00500
02 Nov 20222,051.602,051.601,995.001,995.001,995.00100
01 Nov 20222,180.002,180.002,090.652,115.002,115.00100
31 Oct 20222,060.002,060.002,060.002,060.002,060.00-
28 Oct 20222,090.002,090.001,975.002,060.002,060.00100
27 Oct 20222,125.002,125.002,049.302,085.002,085.00800
26 Oct 20222,112.052,112.052,112.052,112.052,112.05-
25 Oct 20222,112.092,112.092,112.052,112.052,112.05100
24 Oct 20222,082.402,082.402,082.402,082.402,082.40-
21 Oct 20222,082.402,082.402,082.402,082.402,082.40100
20 Oct 20222,100.002,100.002,100.002,100.002,100.00-
19 Oct 20222,100.002,100.002,100.002,100.002,100.00-
18 Oct 20222,100.002,100.002,100.002,100.002,100.00100
17 Oct 20222,030.102,078.751,979.552,078.752,078.75100
14 Oct 20221,991.651,991.651,991.651,991.651,991.65-
13 Oct 20221,913.501,991.651,913.501,991.651,991.65100
12 Oct 20221,864.501,864.501,864.001,864.001,864.00100
11 Oct 20221,950.001,950.001,950.001,950.001,950.00-
10 Oct 20221,905.001,950.001,905.001,950.001,950.00100
07 Oct 20221,896.001,896.001,896.001,896.001,896.00100
06 Oct 20221,895.831,895.831,895.831,895.831,895.83100
05 Oct 20221,938.711,938.711,938.711,938.711,938.71100
04 Oct 20222,019.902,019.901,900.701,900.701,900.70100
03 Oct 20221,895.001,895.001,895.001,895.001,895.00100
30 Sept 20221,781.001,781.001,781.001,781.001,781.00-
29 Sept 20221,800.001,800.001,731.001,781.001,781.00100
28 Sept 20221,843.001,843.001,843.001,843.001,843.00100
27 Sept 20221,845.001,845.001,845.001,845.001,845.00100
26 Sept 20221,795.301,845.001,795.301,845.001,845.00300
23 Sept 20221,839.101,870.331,802.001,802.001,802.00200
22 Sept 20221,921.001,921.001,900.001,900.001,900.00100
21 Sept 20222,034.852,034.851,986.001,986.001,986.00400
20 Sept 20221,999.001,999.001,999.001,999.001,999.00100
19 Sept 20222,000.002,026.252,000.002,026.252,026.25100
16 Sept 20222,007.752,007.751,890.002,000.002,000.00100
15 Sept 20222,133.352,133.352,090.002,095.002,095.00100
14 Sept 20222,155.002,189.052,149.552,169.552,169.55100
13 Sept 20222,238.902,243.602,238.902,243.602,243.60100
12 Sept 20222,261.002,305.202,260.002,275.002,275.00100
09 Sept 20222,260.302,260.302,260.302,260.302,260.30100
08 Sept 20222,145.002,151.802,145.002,151.802,151.80100
07 Sept 20222,166.002,200.002,145.002,189.362,189.36100
06 Sept 20222,193.312,193.312,142.442,166.232,166.23500
02 Sept 20222,300.002,300.002,299.502,299.502,299.50100
01 Sept 20222,350.002,350.002,281.512,281.512,281.51100
31 Aug 20222,452.552,452.552,452.552,452.552,452.55100
30 Aug 20222,536.202,536.202,536.202,536.202,536.20100
29 Aug 20222,500.002,500.002,500.002,500.002,500.00100
26 Aug 20222,517.012,517.012,517.012,517.012,517.01100
25 Aug 20222,547.392,547.392,517.982,517.982,517.98100
24 Aug 20222,550.002,550.002,550.002,550.002,550.00-
23 Aug 20222,564.502,564.502,550.002,550.002,550.00100
22 Aug 20222,582.002,582.002,548.002,548.002,548.00100
19 Aug 20222,647.402,647.402,647.402,647.402,647.40-
18 Aug 20222,700.002,700.002,700.002,700.002,700.00-
17 Aug 20222,820.002,820.002,820.002,820.002,820.00-
16 Aug 20222,820.002,820.002,820.002,820.002,820.00100
15 Aug 20222,748.962,748.962,748.962,748.962,748.96100
12 Aug 20222,850.002,850.002,750.002,750.002,750.00100
11 Aug 20222,925.002,929.002,925.002,929.002,929.00100
10 Aug 20222,900.002,925.002,864.302,925.002,925.00100
09 Aug 20222,900.002,900.002,900.002,900.002,900.00-
08 Aug 20222,900.002,900.002,900.002,900.002,900.00100
05 Aug 20222,940.002,950.002,835.702,835.702,835.70100
04 Aug 20223,029.833,043.003,029.833,043.003,043.00100
03 Aug 20222,842.002,942.002,842.002,920.002,920.00700
02 Aug 20222,751.762,828.102,751.762,827.002,827.00100
01 Aug 20222,783.002,783.002,751.352,763.202,763.20100
29 Jul 20222,775.962,776.002,654.502,710.002,710.00100
28 Jul 20222,638.002,677.002,592.002,592.002,592.00100
27 Jul 20222,592.002,592.002,592.002,592.002,592.00-
26 Jul 20222,599.002,599.002,592.002,592.002,592.00100
25 Jul 20222,540.002,599.002,540.002,599.002,599.00100
22 Jul 20222,344.002,344.002,344.002,344.002,344.00-
21 Jul 20222,344.002,344.002,344.002,344.002,344.00-
20 Jul 20222,344.002,344.002,344.002,344.002,344.00-
19 Jul 20222,344.002,344.002,344.002,344.002,344.00-
18 Jul 20222,344.002,344.002,344.002,344.002,344.00-
15 Jul 20222,344.082,344.082,344.002,344.002,344.00100
14 Jul 20222,328.002,328.002,328.002,328.002,328.00100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...