UK markets closed

A.P. Møller - Mærsk A/S (MAERSK-A.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
9,465.00+15.00 (+0.16%)
At close: 04:59PM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20249,830.009,865.009,350.009,350.008,823.7432,263
28 Feb 20249,700.009,855.009,600.009,845.009,290.887,212
27 Feb 20249,770.009,800.009,605.009,740.009,191.795,302
26 Feb 20249,965.009,965.009,675.009,765.009,215.398,456
23 Feb 202410,240.0010,240.009,900.009,950.009,389.978,422
22 Feb 202410,260.0010,340.0010,150.0010,270.009,691.966,211
21 Feb 202410,290.0010,320.0010,100.0010,220.009,644.784,967
20 Feb 202410,560.0010,610.0010,320.0010,330.009,748.584,689
19 Feb 202410,430.0010,560.0010,320.0010,550.009,956.205,854
16 Feb 202410,740.0010,790.0010,390.0010,400.009,814.656,226
15 Feb 202410,620.0010,710.0010,520.0010,700.0010,097.764,691
14 Feb 202410,670.0010,690.0010,500.0010,620.0010,022.264,339
13 Feb 202410,780.0010,920.0010,640.0010,670.0010,069.454,589
12 Feb 202410,670.0010,860.0010,630.0010,770.0010,163.825,395
09 Feb 202410,800.0010,900.0010,620.0010,700.0010,097.7611,779
08 Feb 202411,240.0011,370.0010,440.0010,720.0010,116.6331,329
07 Feb 202412,540.0012,820.0012,470.0012,630.0011,919.138,716
06 Feb 202412,500.0012,700.0012,440.0012,670.0011,956.889,323
05 Feb 202412,200.0012,530.0012,200.0012,390.0011,692.646,132
02 Feb 202412,140.0012,260.0012,010.0012,110.0011,428.409,904
01 Feb 202412,490.0012,600.0012,270.0012,270.0011,579.396,067
31 Jan 202412,480.0012,650.0012,330.0012,510.0011,805.895,953
30 Jan 202412,350.0012,540.0012,220.0012,460.0011,758.706,167
29 Jan 202412,510.0012,700.0012,320.0012,340.0011,645.455,865
26 Jan 202412,660.0012,680.0012,450.0012,460.0011,758.707,539
25 Jan 202412,750.0012,960.0012,740.0012,820.0012,098.444,564
24 Jan 202413,010.0013,190.0012,670.0012,750.0012,032.386,002
23 Jan 202412,950.0013,120.0012,930.0012,990.0012,258.875,213
22 Jan 202412,700.0013,140.0012,700.0012,940.0012,211.685,657
19 Jan 202413,390.0013,400.0012,620.0012,630.0011,919.1310,512
18 Jan 202413,360.0013,440.0013,180.0013,230.0012,485.365,035
17 Jan 202412,850.0013,440.0012,790.0013,340.0012,589.176,918
16 Jan 202412,880.0013,210.0012,830.0013,070.0012,334.376,581
15 Jan 202412,860.0012,920.0012,740.0012,920.0012,192.813,992
12 Jan 202413,050.0013,360.0012,820.0012,820.0012,098.446,386
11 Jan 202412,730.0012,910.0012,560.0012,860.0012,136.198,920
10 Jan 202412,940.0013,060.0012,670.0012,730.0012,013.507,862
09 Jan 202412,970.0013,280.0012,850.0012,980.0012,249.438,076
08 Jan 202413,730.0013,770.0012,600.0012,940.0012,211.6819,130
05 Jan 202413,900.0014,130.0013,550.0013,660.0012,891.1612,146
04 Jan 202413,300.0014,140.0013,300.0013,840.0013,061.0316,437
03 Jan 202412,740.0013,440.0012,740.0013,300.0012,551.4211,717
02 Jan 202412,120.0012,810.0012,120.0012,720.0012,004.078,532
29 Dec 202311,830.0012,070.0011,820.0011,980.0011,305.724,852
28 Dec 202311,920.0012,080.0011,810.0011,830.0011,164.166,025
27 Dec 202312,220.0012,220.0011,880.0011,960.0011,286.847,340
22 Dec 202312,310.0012,700.0012,310.0012,530.0011,824.7610,417
21 Dec 202311,910.0012,300.0011,850.0012,210.0011,522.777,259
20 Dec 202311,620.0011,960.0011,620.0011,920.0011,249.096,457
19 Dec 202312,000.0012,050.0011,540.0011,590.0010,937.678,944
18 Dec 202311,740.0012,230.0011,730.0011,970.0011,296.2811,193
15 Dec 202310,950.0011,790.0010,950.0011,730.0011,069.7924,143
14 Dec 202310,580.0011,170.0010,550.0010,910.0010,295.9414,847
13 Dec 202310,240.0010,610.0010,240.0010,430.009,842.967,673
12 Dec 202310,350.0010,570.0010,240.0010,240.009,663.656,277
11 Dec 202310,400.0010,480.0010,300.0010,390.009,805.215,859
08 Dec 202310,340.0010,450.0010,290.0010,430.009,842.965,585
07 Dec 202310,460.0010,460.0010,220.0010,320.009,739.157,087
06 Dec 202310,590.0010,720.0010,250.0010,480.009,890.146,673
05 Dec 202310,730.0010,740.0010,480.0010,590.009,993.956,042
04 Dec 202310,780.0010,940.0010,750.0010,810.0010,201.575,452
01 Dec 202310,700.0010,820.0010,600.0010,780.0010,173.265,798
30 Nov 202310,700.0010,780.0010,530.0010,610.0010,012.8319,641
29 Nov 202310,500.0010,720.0010,500.0010,710.0010,107.206,725
28 Nov 202310,630.0010,640.0010,420.0010,550.009,956.204,268
27 Nov 202310,410.0010,670.0010,410.0010,640.0010,041.145,899
24 Nov 202310,290.0010,450.0010,290.0010,450.009,861.836,045
23 Nov 202310,180.0010,320.0010,150.0010,290.009,710.844,495
22 Nov 202310,000.0010,120.009,910.0010,120.009,550.407,056
21 Nov 202310,400.0010,400.009,995.0010,000.009,437.165,970
20 Nov 202310,210.0010,390.0010,150.0010,350.009,767.466,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...