UK markets closed

A.P. Møller - Mærsk A/S (AMKBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.79-0.01 (-0.15%)
As of 03:08PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20246.866.946.796.796.7994,564
12 Apr 20246.876.926.806.806.80105,600
11 Apr 20246.856.936.836.936.93249,800
10 Apr 20246.536.636.526.616.61228,900
09 Apr 20246.806.866.756.796.79312,100
08 Apr 20246.896.946.836.856.85179,300
05 Apr 20246.916.956.856.946.94358,400
04 Apr 20246.977.006.846.856.85366,300
03 Apr 20246.606.776.576.726.72296,200
02 Apr 20246.446.536.446.466.46344,000
01 Apr 20246.506.546.426.446.44473,100
28 Mar 20246.506.506.456.496.49340,400
27 Mar 20246.466.506.436.506.50360,200
26 Mar 20246.286.446.266.416.41577,800
25 Mar 20246.616.656.546.576.57332,700
22 Mar 20246.676.686.576.586.58179,700
21 Mar 20246.646.706.606.636.63215,700
20 Mar 20246.406.626.396.626.62209,400
19 Mar 20246.436.466.386.396.39343,600
18 Mar 20246.516.546.426.466.46523,000
15 Mar 20246.516.616.506.586.58416,100
15 Mar 20240.375 Dividend
14 Mar 20247.037.036.846.956.57402,500
13 Mar 20246.967.076.907.016.63283,100
12 Mar 20247.007.146.997.126.74284,900
11 Mar 20246.906.956.846.946.57271,500
08 Mar 20246.916.946.876.906.53204,200
07 Mar 20246.906.956.896.916.54580,900
06 Mar 20246.806.876.796.856.48232,000
05 Mar 20246.726.766.706.726.36342,300
04 Mar 20246.936.966.826.956.57347,700
01 Mar 20246.926.976.896.976.59325,900
29 Feb 20247.107.116.977.046.66638,900
28 Feb 20247.187.327.187.256.861,095,000
27 Feb 20247.127.217.127.206.81206,000
26 Feb 20247.177.247.167.226.83407,800
23 Feb 20247.327.367.257.326.93448,200
22 Feb 20247.537.607.527.567.15640,700
21 Feb 20247.427.517.417.487.08428,400
20 Feb 20247.647.657.527.537.12363,900
16 Feb 20247.607.627.557.557.14386,300
15 Feb 20247.787.867.777.867.44196,500
14 Feb 20247.697.767.687.767.34265,100
13 Feb 20247.797.797.707.717.29323,300
12 Feb 20247.867.927.857.857.43474,600
09 Feb 20247.947.957.827.867.44612,000
08 Feb 20247.657.997.627.927.491,397,400
07 Feb 20249.339.369.239.328.82406,800
06 Feb 20249.139.259.119.228.72197,000
05 Feb 20249.029.058.948.998.50257,900
02 Feb 20248.808.878.718.858.37561,600
01 Feb 20248.979.108.849.008.51783,900
31 Jan 20249.239.289.149.188.68245,800
30 Jan 20249.169.209.109.188.68257,000
29 Jan 20249.089.119.009.088.59503,200
26 Jan 20249.259.259.189.248.74551,900
25 Jan 20249.489.549.419.549.03216,600
24 Jan 20249.489.499.419.468.95391,200
23 Jan 20249.639.709.569.679.15799,500
22 Jan 20249.609.659.559.559.03290,000
19 Jan 20249.419.489.339.488.97315,800
18 Jan 20249.829.889.789.879.34205,100
17 Jan 20249.939.969.869.969.42320,500
16 Jan 20249.719.739.659.689.16203,600
12 Jan 20249.659.699.559.579.05300,400
11 Jan 20249.539.689.539.649.12596,200
10 Jan 20249.459.549.419.549.03222,300
09 Jan 20249.779.809.619.659.13304,400
08 Jan 20249.719.809.639.729.20729,500
05 Jan 202410.2310.3210.1710.219.66357,400
04 Jan 202410.5210.5310.3010.339.771,411,300
03 Jan 20249.899.969.809.949.40498,400
02 Jan 20249.419.589.419.569.04583,400
29 Dec 20239.009.028.918.928.44132,000
28 Dec 20238.908.948.858.858.37837,700
27 Dec 20238.999.068.959.048.55321,800
26 Dec 20239.429.468.959.128.63995,000
22 Dec 20239.369.489.369.418.90250,400
21 Dec 20239.009.188.999.178.68254,700
20 Dec 20238.818.898.818.818.33168,800
19 Dec 20238.628.708.568.638.16372,000
18 Dec 20238.868.918.818.908.42469,400
15 Dec 20238.538.688.428.588.12218,400
14 Dec 20238.058.158.008.017.58280,600
13 Dec 20237.647.667.507.657.24165,400
12 Dec 20237.507.537.417.437.03220,200
11 Dec 20237.517.607.497.547.13280,000
08 Dec 20237.497.587.477.557.14135,500
07 Dec 20237.487.517.457.507.10182,900
06 Dec 20237.547.677.527.567.15241,400
05 Dec 20237.747.757.687.687.27312,600
04 Dec 20237.917.957.877.927.49125,300
01 Dec 20237.837.967.797.957.52132,400
30 Nov 20237.867.907.777.837.41280,300
29 Nov 20237.957.977.927.927.49146,600
28 Nov 20237.817.857.767.817.39246,900
27 Nov 20237.867.897.837.857.43153,100
24 Nov 20237.647.727.637.707.2853,400
22 Nov 20237.387.417.357.417.0196,900
21 Nov 20237.447.447.337.346.94177,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...