UK markets closed

A.P. Møller - Mærsk A/S (AMKBY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.58-0.15 (-1.94%)
At close: 03:51PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.577.607.527.587.58118,000
25 Jul 20247.827.847.727.727.72174,700
24 Jul 20247.857.877.747.747.74128,600
23 Jul 20247.807.837.737.737.73202,200
22 Jul 20247.737.797.717.797.79206,700
19 Jul 20247.747.757.667.667.66142,200
18 Jul 20248.048.087.957.987.98133,600
17 Jul 20247.968.017.958.018.01231,500
16 Jul 20247.998.067.988.048.04248,800
15 Jul 20247.867.927.827.877.87166,100
12 Jul 20247.907.927.797.847.84564,300
11 Jul 20248.178.208.058.108.10503,800
10 Jul 20248.628.628.518.568.56108,600
09 Jul 20248.428.608.398.498.49206,500
08 Jul 20248.428.458.358.438.43157,100
05 Jul 20249.029.038.878.918.91162,000
03 Jul 20249.429.479.399.469.46376,500
02 Jul 20249.019.098.979.079.07367,900
01 Jul 20249.229.249.169.229.22549,700
28 Jun 20248.648.678.608.628.6279,300
27 Jun 20248.618.658.618.648.6479,300
26 Jun 20248.508.588.498.538.53128,800
25 Jun 20248.318.378.288.348.34107,400
24 Jun 20248.378.418.328.328.32157,500
21 Jun 20248.258.258.128.148.14191,700
20 Jun 20248.278.458.278.378.3789,400
18 Jun 20248.338.438.318.408.40150,100
17 Jun 20248.308.388.288.358.35124,900
14 Jun 20248.238.268.108.148.1485,000
13 Jun 20248.438.438.158.188.18108,200
12 Jun 20248.278.398.278.328.32172,500
11 Jun 20248.338.338.168.218.21245,700
10 Jun 20248.778.878.748.868.86121,200
07 Jun 20248.778.828.728.758.7581,800
06 Jun 20248.748.788.678.718.7190,200
05 Jun 20248.928.928.768.838.83175,400
04 Jun 20248.798.798.668.728.72369,000
03 Jun 20249.009.758.709.339.33486,600
31 May 20249.289.298.939.009.00215,400
30 May 20249.079.109.009.049.04130,500
29 May 20249.019.048.878.958.95274,300
29 May 20240.33 Dividend
28 May 20249.189.279.159.188.85254,500
24 May 20248.919.038.888.988.66265,800
23 May 20248.688.708.488.498.18167,300
22 May 20248.508.508.368.418.11191,900
21 May 20248.568.648.568.578.2677,700
20 May 20248.538.618.508.508.1991,200
17 May 20248.608.678.298.568.25188,400
16 May 20248.628.778.538.708.39208,200
15 May 20248.568.618.358.398.09230,700
14 May 20248.448.568.438.478.17148,800
13 May 20248.338.488.308.378.07199,100
10 May 20248.108.288.108.287.98301,200
09 May 20247.768.077.757.997.70354,000
08 May 20247.537.817.537.767.48163,200
07 May 20247.607.677.397.627.35236,600
06 May 20247.207.447.207.367.10122,300
03 May 20247.157.247.157.206.9496,700
02 May 20247.327.337.147.246.98181,500
01 May 20247.487.547.387.527.2585,000
30 Apr 20247.457.607.447.487.21176,000
29 Apr 20247.457.527.367.447.17291,100
26 Apr 20247.377.447.307.347.08345,400
25 Apr 20246.886.996.816.956.70127,800
24 Apr 20247.107.116.997.036.78167,200
23 Apr 20246.967.006.936.986.73173,200
22 Apr 20246.806.886.806.866.61107,100
19 Apr 20246.756.806.746.776.53115,100
18 Apr 20246.626.676.606.626.38162,100
17 Apr 20246.826.836.746.796.55171,400
16 Apr 20246.716.736.676.706.46180,400
15 Apr 20246.866.946.786.806.56134,600
12 Apr 20246.876.926.806.806.56105,600
11 Apr 20246.856.936.836.936.68249,800
10 Apr 20246.536.636.526.616.37228,900
09 Apr 20246.806.866.756.796.55312,100
08 Apr 20246.896.946.836.856.60179,300
05 Apr 20246.916.956.856.946.69358,400
04 Apr 20246.977.006.846.856.60366,300
03 Apr 20246.606.776.576.726.48296,200
02 Apr 20246.446.536.446.466.23344,000
01 Apr 20246.506.546.426.446.21473,100
28 Mar 20246.506.506.456.496.26340,400
27 Mar 20246.466.506.436.506.27360,200
26 Mar 20246.286.446.266.416.18577,800
25 Mar 20246.616.656.546.576.33332,700
22 Mar 20246.676.686.576.586.34179,700
21 Mar 20246.646.706.606.636.39215,700
20 Mar 20246.406.626.396.626.38209,400
19 Mar 20246.436.466.386.396.16343,600
18 Mar 20246.516.546.426.466.23523,000
15 Mar 20246.516.616.506.586.34416,100
15 Mar 20240.375 Dividend
14 Mar 20247.037.036.846.956.34402,500
13 Mar 20246.967.076.907.016.39283,100
12 Mar 20247.007.146.997.126.49284,900
11 Mar 20246.906.956.846.946.33271,500
08 Mar 20246.916.946.876.906.29204,200
07 Mar 20246.906.956.896.916.30580,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...