UK markets closed

A.P. Møller - Mærsk A/S (AMKBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.27-0.06 (-0.45%)
At close: 03:45PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202213.1613.4113.1413.2713.27105,561
18 Aug 202213.5313.5313.3113.3313.33137,200
17 Aug 202213.6913.6913.4513.5613.56101,000
16 Aug 202213.8413.9213.7813.9013.90106,100
15 Aug 202213.7213.7513.6113.6613.66103,800
12 Aug 202213.8613.9413.7313.8813.88172,800
11 Aug 202214.6214.7014.5614.5914.59142,800
10 Aug 202214.7414.7914.6114.6414.64121,500
09 Aug 202214.1714.3014.1014.2314.23100,600
08 Aug 202214.3414.3714.1314.1614.16157,000
05 Aug 202214.4514.6114.2114.3314.33153,000
04 Aug 202215.2315.3114.9015.1515.15129,400
03 Aug 202214.4914.6314.4114.5714.57454,600
02 Aug 202213.7713.9013.7313.8013.80158,900
01 Aug 202213.6913.7413.5713.6013.60135,200
29 Jul 202213.3613.6513.3213.6213.62131,100
28 Jul 202213.3213.4013.1413.3813.38136,800
27 Jul 202212.7212.8012.5612.8012.80109,200
26 Jul 202212.5912.6312.4512.5312.53306,300
25 Jul 202212.7112.7212.5012.5712.57281,500
22 Jul 202212.4712.5112.3512.4212.42240,500
21 Jul 202212.6012.6712.5112.6312.6373,700
20 Jul 202212.4912.6612.4512.6512.65317,100
19 Jul 202212.4912.7012.4912.6612.66200,200
18 Jul 202212.2712.6812.2412.4612.46241,900
15 Jul 202211.7411.8911.6511.8711.87143,100
14 Jul 202211.4811.5411.3911.5211.52129,100
13 Jul 202211.4011.5811.3611.5011.50135,900
12 Jul 202211.6211.6211.4211.4511.45274,000
11 Jul 202211.6611.7111.5711.5911.59147,600
08 Jul 202212.0412.0911.9212.0412.04129,700
07 Jul 202211.7311.8311.7011.7511.75197,700
06 Jul 202211.0111.0610.9010.9810.98426,600
05 Jul 202211.1011.1610.9411.1311.13277,800
01 Jul 202211.6911.7811.4511.7111.71131,400
30 Jun 202211.5211.7411.5211.6611.66139,000
29 Jun 202212.0612.1011.9812.0112.01136,600
28 Jun 202212.2512.3211.9011.9211.92263,900
27 Jun 202212.3312.4312.3112.3312.33177,100
24 Jun 202211.8712.1411.8412.1212.12869,800
23 Jun 202211.7711.8211.4511.5411.541,047,900
22 Jun 202212.0012.1811.8811.9711.97345,300
21 Jun 202212.2112.3512.0812.2212.22201,600
17 Jun 202211.7911.9111.5011.6011.60440,300
16 Jun 202211.8112.1811.6712.0312.03200,700
15 Jun 202212.9012.9312.5912.8112.81184,500
14 Jun 202212.7512.9812.7512.8712.87218,000
13 Jun 202212.8112.9512.6612.7712.77260,400
10 Jun 202212.9813.1012.9013.0413.04245,900
09 Jun 202213.7013.8313.5613.5713.57157,400
08 Jun 202213.9114.0013.8013.8813.881,067,600
07 Jun 202215.1315.2415.0715.2415.24122,300
06 Jun 202215.5815.6015.4015.4415.44112,700
03 Jun 202215.4115.4815.2915.3715.37143,300
02 Jun 202215.0815.5115.0815.5115.51153,400
01 Jun 202215.0215.1414.7914.8814.88147,200
31 May 202214.4814.6914.4614.6114.61199,600
27 May 202214.5315.1514.5015.1515.15179,200
26 May 202214.9715.2013.9514.8214.82109,400
25 May 202214.5414.6914.4614.6114.61100,900
24 May 202214.7214.7814.3014.5114.51194,300
23 May 202214.7314.8114.6114.7814.78169,400
20 May 202214.5614.7214.5314.6714.67122,600
19 May 202213.7313.9913.6913.8913.89101,200
18 May 202214.3514.4014.1414.1514.1588,300
17 May 202214.7414.7414.5614.7014.70261,300
16 May 202213.6914.0013.5813.9413.94122,700
13 May 202213.5814.0413.5113.9913.99150,700
12 May 202213.4613.8513.3513.6713.67134,300
11 May 202213.7813.8813.4713.4813.48166,200
10 May 202214.4214.4314.0914.2014.20314,500
09 May 202214.2114.2113.8013.8613.86119,400
06 May 202215.1715.2314.8014.8914.89225,000
05 May 202215.4415.5514.9815.1115.11163,600
04 May 202214.8815.2414.7515.2415.24106,600
03 May 202214.2914.4214.1914.3714.37166,800
02 May 202214.0014.4914.0014.2714.27282,000
29 Apr 202214.5814.7914.4514.4514.45171,800
28 Apr 202214.1114.3213.9814.2814.28167,500
27 Apr 202213.8614.0313.7713.9413.94171,700
26 Apr 202213.6013.7013.3013.3113.31241,900
25 Apr 202213.1313.2613.0513.2413.24236,500
22 Apr 202213.8713.8713.6613.6813.68209,900
21 Apr 202214.4214.4314.0714.1314.1398,400
20 Apr 202214.3114.4214.1514.3914.39180,300
19 Apr 202214.0514.1513.8913.9513.95282,800
18 Apr 202213.4613.4613.0013.2813.28141,500
14 Apr 202213.3913.4413.3013.3513.35103,900
13 Apr 202213.0013.4413.0013.4413.44267,400
12 Apr 202212.9313.0012.7712.7912.79267,700
11 Apr 202213.0313.0512.8212.8512.85191,200
08 Apr 202213.1713.3113.1713.1913.19141,800
07 Apr 202213.1613.2213.0313.1113.11175,000
06 Apr 202212.9813.2912.8913.2313.23243,900
05 Apr 202213.6713.7113.5513.6413.64348,400
04 Apr 202214.1414.4514.1314.4214.42261,500
01 Apr 202215.0415.2315.0215.2115.2188,200
31 Mar 202215.3215.3715.0115.0115.01211,200
30 Mar 202215.4715.5415.2015.3015.30122,000
29 Mar 202215.5115.5115.1915.3015.30151,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...