UK markets closed

A.P. Møller - Mærsk A/S (MAERSK-A.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
10,300.00-290.00 (-2.74%)
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410,650.0010,650.0010,260.0010,300.0010,300.005,476
25 Jul 202410,510.0010,680.0010,460.0010,590.0010,590.002,070
24 Jul 202410,590.0010,700.0010,540.0010,610.0010,610.002,346
23 Jul 202410,560.0010,760.0010,550.0010,590.0010,590.002,680
22 Jul 202410,420.0010,620.0010,420.0010,510.0010,510.002,159
19 Jul 202410,810.0010,860.0010,380.0010,420.0010,420.004,816
18 Jul 202410,740.0010,950.0010,720.0010,800.0010,800.002,016
17 Jul 202410,860.0010,860.0010,550.0010,760.0010,760.005,760
16 Jul 202410,740.0010,920.0010,740.0010,880.0010,880.003,784
15 Jul 202410,690.0010,760.0010,570.0010,690.0010,690.004,352
12 Jul 202411,060.0011,060.0010,570.0010,730.0010,730.007,845
11 Jul 202411,620.0011,620.0011,000.0011,100.0011,100.0011,419
10 Jul 202411,540.0011,670.0011,420.0011,590.0011,590.003,733
09 Jul 202411,400.0011,630.0011,290.0011,400.0011,400.002,773
08 Jul 202411,700.0011,760.0011,260.0011,380.0011,380.009,860
05 Jul 202412,530.0012,550.0011,960.0012,020.0012,020.005,941
04 Jul 202412,750.0012,880.0012,560.0012,610.0012,610.002,335
03 Jul 202412,470.0012,870.0012,470.0012,750.0012,750.007,284
02 Jul 202412,490.0012,510.0012,190.0012,340.0012,340.003,808
01 Jul 202412,000.0012,600.0011,870.0012,520.0012,520.0010,685
28 Jun 202411,930.0012,140.0011,800.0011,820.0011,820.003,235
27 Jun 202411,680.0011,890.0011,670.0011,860.0011,860.003,422
26 Jun 202411,460.0011,770.0011,410.0011,740.0011,740.004,550
25 Jun 202411,460.0011,650.0011,290.0011,450.0011,450.002,959
24 Jun 202411,220.0011,520.0011,140.0011,460.0011,460.003,776
21 Jun 202411,450.0011,570.0011,270.0011,430.0011,430.0014,545
20 Jun 202411,230.0011,550.0011,230.0011,450.0011,450.005,463
19 Jun 202411,400.0011,540.0011,260.0011,280.0011,280.002,566
18 Jun 202411,360.0011,490.0011,290.0011,450.0011,450.002,610
17 Jun 202411,120.0011,390.0011,060.0011,390.0011,390.003,982
14 Jun 202411,200.0011,400.0011,090.0011,120.0011,120.003,491
13 Jun 202411,270.0011,420.0011,110.0011,120.0011,120.003,786
12 Jun 202411,130.0011,340.0010,900.0011,270.0011,270.005,430
11 Jun 202411,700.0011,740.0011,130.0011,170.0011,170.006,557
10 Jun 202411,810.0012,070.0011,660.0011,970.0011,970.002,607
07 Jun 202411,850.0011,910.0011,710.0011,850.0011,850.002,217
06 Jun 202411,810.0012,100.0011,670.0011,780.0011,780.006,416
04 Jun 202412,060.0012,180.0011,650.0011,670.0011,670.008,240
03 Jun 202412,300.0012,360.0011,760.0011,780.0011,780.0010,178
31 May 202412,060.0012,350.0012,020.0012,040.0012,040.0031,588
30 May 202411,890.0012,150.0011,870.0012,060.0012,060.005,043
29 May 202411,910.0012,190.0011,840.0011,890.0011,890.005,001
28 May 202411,760.0011,950.0011,700.0011,920.0011,920.004,568
27 May 202411,650.0011,770.0011,560.0011,710.0011,710.003,179
24 May 202411,240.0011,670.0011,160.0011,640.0011,640.006,510
23 May 202410,980.0011,290.0010,980.0011,100.0011,100.003,884
22 May 202411,140.0011,140.0010,890.0010,980.0010,980.003,743
21 May 202411,050.0011,410.0011,030.0011,150.0011,150.007,932
17 May 202411,240.0011,450.0011,020.0011,040.0011,040.004,601
16 May 202411,000.0011,330.0010,940.0011,300.0011,300.005,416
15 May 202411,050.0011,370.0010,910.0010,970.0010,970.006,959
14 May 202410,980.0011,110.0010,780.0011,080.0011,080.006,381
13 May 202410,900.0011,120.0010,830.0010,980.0010,980.0012,521
08 May 20249,950.0010,210.009,870.0010,160.0010,160.006,362
07 May 20249,660.009,970.009,595.009,950.009,950.007,080
06 May 20249,410.009,655.009,355.009,645.009,645.004,128
03 May 20249,625.009,660.009,370.009,410.009,410.004,908
02 May 20249,860.0010,070.009,305.009,515.009,515.0017,210
01 May 202410,000.0010,000.009,750.009,900.009,900.005,352
30 Apr 202410,120.0010,160.009,910.009,960.009,960.0013,938
29 Apr 20249,854.6310,075.769,768.109,970.009,970.005,959
26 Apr 20249,200.869,845.029,200.869,729.659,729.6515,096
25 Apr 20249,287.399,297.009,018.199,162.409,162.406,121
24 Apr 20249,248.939,436.419,224.909,287.399,287.396,941
23 Apr 20249,109.539,239.329,080.689,239.329,239.324,952
22 Apr 20249,061.459,123.959,013.389,104.729,104.724,768
19 Apr 20249,145.009,385.009,070.009,385.009,385.005,057
18 Apr 20249,375.009,445.009,140.009,145.009,145.002,946
17 Apr 20249,330.009,440.009,270.009,355.009,355.003,483
16 Apr 20249,400.009,400.009,170.009,295.009,295.006,481
15 Apr 20249,460.009,585.009,355.009,505.009,505.003,548
12 Apr 20249,450.009,710.009,350.009,465.009,465.007,335
11 Apr 20249,060.009,490.009,060.009,450.009,450.008,316
10 Apr 20249,300.009,365.008,955.009,095.009,095.005,486
09 Apr 20249,250.009,280.009,100.009,210.009,210.004,039
08 Apr 20249,450.009,475.009,285.009,325.009,325.004,168
05 Apr 20249,370.009,425.009,240.009,405.009,405.003,089
04 Apr 20249,190.009,465.009,070.009,385.009,385.005,895
03 Apr 20248,900.009,310.008,860.009,135.009,135.009,487
02 Apr 20248,895.009,050.008,790.008,830.008,830.007,925
27 Mar 20248,940.008,940.008,705.008,835.008,835.006,774
26 Mar 20248,955.009,095.008,300.008,680.008,680.0027,296
25 Mar 20248,950.009,015.008,885.008,925.008,925.003,374
22 Mar 20248,960.009,110.008,875.008,945.008,945.004,118
21 Mar 20248,975.009,165.008,940.008,960.008,960.005,318
20 Mar 20248,660.008,860.008,640.008,855.008,855.004,753
19 Mar 20248,750.008,755.008,630.008,660.008,660.005,168
18 Mar 20248,930.008,930.008,710.008,745.008,745.005,214
15 Mar 20248,785.008,915.008,635.008,905.008,905.0067,639
15 Mar 2024515 Dividend
14 Mar 20249,350.009,350.009,120.009,150.008,635.008,348
13 Mar 20249,455.009,540.009,225.009,305.008,781.288,840
12 Mar 20249,285.009,500.009,255.009,440.008,908.687,622
11 Mar 20249,235.009,320.009,175.009,230.008,710.506,932
08 Mar 20249,280.009,350.009,155.009,235.008,715.225,737
07 Mar 20249,205.009,320.009,125.009,260.008,738.815,098
06 Mar 20249,075.009,325.008,940.009,165.008,649.169,063
05 Mar 20249,300.009,300.008,960.009,075.008,564.2216,299
04 Mar 20249,350.009,430.009,200.009,305.008,781.288,007
01 Mar 20249,350.009,450.009,240.009,310.008,786.0017,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...