UK markets closed

A.P. Møller - Mærsk A/S (AMKBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2,286.70-190.50 (-7.69%)
At close: 01:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20222,170.002,286.702,170.002,286.702,286.7050
01 Jul 20222,477.202,477.202,477.202,477.202,477.20-
30 Jun 20222,477.202,477.202,477.202,477.202,477.20-
29 Jun 20222,390.222,477.202,390.222,477.202,477.20100
28 Jun 20222,450.002,450.002,450.002,450.002,450.00100
27 Jun 20222,325.002,325.002,325.002,325.002,325.00-
24 Jun 20222,325.002,325.002,325.002,325.002,325.00-
23 Jun 20222,390.002,390.002,325.002,325.002,325.00100
22 Jun 20222,469.152,469.152,469.152,469.152,469.15100
21 Jun 20222,470.002,470.002,470.002,470.002,470.00100
17 Jun 20222,350.012,381.002,308.902,381.002,381.00100
16 Jun 20222,389.002,389.002,350.002,380.002,380.00100
15 Jun 20222,567.402,567.402,550.002,550.002,550.00100
14 Jun 20222,567.402,675.942,567.402,675.942,675.94100
13 Jun 20222,649.952,649.952,649.952,649.952,649.95-
10 Jun 20222,670.002,670.002,649.952,649.952,649.95100
09 Jun 20222,794.002,799.002,794.002,799.002,799.00100
08 Jun 20222,852.602,852.602,788.582,794.002,794.00400
07 Jun 20223,082.253,082.252,926.002,926.002,926.00100
06 Jun 20223,125.003,125.003,125.003,125.003,125.00100
03 Jun 20223,075.003,100.003,075.003,100.003,100.00100
02 Jun 20223,082.353,082.353,082.353,082.353,082.35-
01 Jun 20222,950.003,082.352,950.003,082.353,082.35100
31 May 20222,900.002,933.352,891.902,933.352,933.35100
27 May 20222,996.803,056.352,899.002,899.002,899.00100
26 May 20222,995.552,995.552,995.552,995.552,995.55100
25 May 20222,878.002,948.002,878.002,948.002,948.00100
24 May 20222,928.002,979.682,863.652,979.682,979.68100
23 May 20222,970.962,971.002,970.962,971.002,971.00100
20 May 20222,925.992,991.032,925.992,990.002,990.00100
19 May 20222,750.082,750.082,750.002,750.002,750.00100
18 May 20222,795.002,795.002,795.002,795.002,795.00100
17 May 20222,800.002,800.002,800.002,800.002,800.00-
16 May 20222,800.002,800.002,800.002,800.002,800.00100
13 May 20222,774.002,774.002,774.002,774.002,774.00100
12 May 20222,695.002,755.002,695.002,755.002,755.00100
11 May 20222,790.002,790.002,755.002,755.002,755.00100
10 May 20222,858.052,858.052,858.052,858.052,858.05100
09 May 20222,800.002,800.002,797.002,797.002,797.00100
06 May 20222,928.902,928.902,928.902,928.902,928.90-
05 May 20223,070.153,084.842,928.902,928.902,928.90100
04 May 20222,904.013,010.002,904.013,000.003,000.00100
03 May 20222,860.002,860.002,860.002,860.002,860.00100
02 May 20222,744.002,900.002,744.002,791.502,791.50100
29 Apr 20222,800.002,800.002,800.002,800.002,800.00-
28 Apr 20222,800.002,800.002,800.002,800.002,800.00100
27 Apr 20222,807.002,821.502,807.002,821.502,821.50200
26 Apr 20222,710.002,710.002,658.012,658.012,658.01100
25 Apr 20222,636.032,657.002,585.002,637.502,637.50100
22 Apr 20222,798.002,799.002,750.002,799.002,799.00100
21 Apr 20222,850.002,850.002,850.002,850.002,850.00100
20 Apr 20222,825.002,825.002,825.002,825.002,825.00100
19 Apr 20222,765.512,765.512,765.512,765.512,765.51100
18 Apr 20222,625.002,720.002,625.002,720.002,720.00100
14 Apr 20222,700.002,715.002,683.832,715.002,715.00100
13 Apr 20222,668.652,670.502,668.652,670.502,670.50100
12 Apr 20222,605.002,632.502,563.312,563.312,563.31100
11 Apr 20222,659.002,659.002,563.562,639.502,639.50100
08 Apr 20222,659.202,659.202,659.202,659.202,659.20100
07 Apr 20222,648.502,684.002,563.562,563.562,563.56100
06 Apr 20222,643.002,648.502,643.002,648.502,648.50100
05 Apr 20222,749.052,749.992,714.452,749.502,749.50100
04 Apr 20222,904.152,904.152,800.002,904.152,904.15100
01 Apr 20223,017.003,017.003,017.003,017.003,017.00100
31 Mar 20223,050.003,050.003,050.003,050.003,050.00100
30 Mar 20223,100.003,100.003,100.003,100.003,100.00100
29 Mar 20223,100.003,100.003,100.003,100.003,100.00100
28 Mar 20223,039.803,039.803,039.803,039.803,039.80-
25 Mar 20223,050.003,050.003,039.803,039.803,039.80100
24 Mar 20223,308.753,308.753,272.923,274.963,274.96100
23 Mar 20223,373.003,373.003,373.003,373.003,373.00-
22 Mar 20223,373.003,390.403,373.003,390.403,390.40100
21 Mar 20223,394.013,394.013,394.013,394.013,394.01-
18 Mar 20223,393.093,394.013,393.093,394.013,394.01100
17 Mar 20223,385.103,385.103,385.103,385.103,385.10100
16 Mar 20223,400.003,400.003,400.003,400.003,400.00-
16 Mar 2022368.031 Dividend
15 Mar 20223,400.003,400.003,400.003,400.003,031.97100
14 Mar 20223,251.003,464.943,251.003,350.002,987.38100
11 Mar 20223,120.003,292.803,120.003,291.502,935.21100
10 Mar 20223,056.313,071.003,016.553,016.552,690.03100
09 Mar 20223,038.303,072.503,029.503,072.502,739.92100
08 Mar 20222,907.752,907.752,902.002,902.002,587.87100
07 Mar 20223,066.703,066.702,902.912,902.912,588.69100
04 Mar 20223,182.003,182.003,115.773,150.002,809.03100
03 Mar 20223,290.003,290.003,197.003,197.002,850.94100
02 Mar 20223,193.003,291.503,193.003,291.502,935.21100
01 Mar 20223,182.003,182.003,045.253,045.252,715.62100
28 Feb 20223,220.103,220.103,220.103,220.102,871.54100
25 Feb 20223,186.833,294.953,186.833,294.952,938.29100
24 Feb 20223,186.903,186.903,139.003,186.892,841.93100
23 Feb 20223,410.003,426.003,365.003,365.003,000.76100
22 Feb 20223,445.003,524.603,445.003,524.603,143.08100
18 Feb 20223,489.783,489.783,489.783,489.783,112.03-
17 Feb 20223,489.783,489.783,489.783,489.783,112.03100
16 Feb 20223,549.003,549.003,549.003,549.003,164.84-
15 Feb 20223,549.003,549.003,549.003,549.003,164.84100
14 Feb 20223,555.003,555.003,401.503,401.503,033.31100
11 Feb 20223,555.003,555.003,555.003,555.003,170.19100
10 Feb 20223,553.473,600.003,553.473,555.003,170.19100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...