UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.78 -0.22 (-0.28%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,021.36 +118.07 (+0.31%) Bitcoin GBP
47,228.91 +1,611.15 (+3.53%)
A.P. Møller - Mærsk A/S (MAERSK-A.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9,860.00 | 10,070.00 | 9,305.00 | 9,515.00 | 9,515.00 | 12,269 |
| 01 May 2024 | 10,000.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,352 |
| 30 Apr 2024 | 10,120.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | 13,938 |
| 29 Apr 2024 | 9,854.63 | 10,075.76 | 9,768.10 | 9,970.00 | 9,970.00 | 5,959 |
| 26 Apr 2024 | 9,200.86 | 9,845.02 | 9,200.86 | 9,729.65 | 9,729.65 | 15,096 |
| 25 Apr 2024 | 9,287.39 | 9,297.00 | 9,018.19 | 9,162.40 | 9,162.40 | 6,121 |
| 24 Apr 2024 | 9,248.93 | 9,436.41 | 9,224.90 | 9,287.39 | 9,287.39 | 6,941 |
| 23 Apr 2024 | 9,109.53 | 9,239.32 | 9,080.68 | 9,239.32 | 9,239.32 | 4,952 |
| 22 Apr 2024 | 9,061.45 | 9,123.95 | 9,013.38 | 9,104.72 | 9,104.72 | 4,768 |
| 19 Apr 2024 | 9,145.00 | 9,385.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,057 |
| 18 Apr 2024 | 9,375.00 | 9,445.00 | 9,140.00 | 9,145.00 | 9,145.00 | 2,946 |
| 17 Apr 2024 | 9,330.00 | 9,440.00 | 9,270.00 | 9,355.00 | 9,355.00 | 3,483 |
| 16 Apr 2024 | 9,400.00 | 9,400.00 | 9,170.00 | 9,295.00 | 9,295.00 | 6,481 |
| 15 Apr 2024 | 9,460.00 | 9,585.00 | 9,355.00 | 9,505.00 | 9,505.00 | 3,548 |
| 12 Apr 2024 | 9,450.00 | 9,710.00 | 9,350.00 | 9,465.00 | 9,465.00 | 7,335 |
| 11 Apr 2024 | 9,060.00 | 9,490.00 | 9,060.00 | 9,450.00 | 9,450.00 | 8,316 |
| 10 Apr 2024 | 9,300.00 | 9,365.00 | 8,955.00 | 9,095.00 | 9,095.00 | 5,486 |
| 09 Apr 2024 | 9,250.00 | 9,280.00 | 9,100.00 | 9,210.00 | 9,210.00 | 4,039 |
| 08 Apr 2024 | 9,450.00 | 9,475.00 | 9,285.00 | 9,325.00 | 9,325.00 | 4,168 |
| 05 Apr 2024 | 9,370.00 | 9,425.00 | 9,240.00 | 9,405.00 | 9,405.00 | 3,089 |
| 04 Apr 2024 | 9,190.00 | 9,465.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,895 |
| 03 Apr 2024 | 8,900.00 | 9,310.00 | 8,860.00 | 9,135.00 | 9,135.00 | 9,487 |
| 02 Apr 2024 | 8,895.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | 7,925 |
| 27 Mar 2024 | 8,940.00 | 8,940.00 | 8,705.00 | 8,835.00 | 8,835.00 | 6,774 |
| 26 Mar 2024 | 8,955.00 | 9,095.00 | 8,300.00 | 8,680.00 | 8,680.00 | 27,296 |
| 25 Mar 2024 | 8,950.00 | 9,015.00 | 8,885.00 | 8,925.00 | 8,925.00 | 3,374 |
| 22 Mar 2024 | 8,960.00 | 9,110.00 | 8,875.00 | 8,945.00 | 8,945.00 | 4,118 |
| 21 Mar 2024 | 8,975.00 | 9,165.00 | 8,940.00 | 8,960.00 | 8,960.00 | 5,318 |
| 20 Mar 2024 | 8,660.00 | 8,860.00 | 8,640.00 | 8,855.00 | 8,855.00 | 4,753 |
| 19 Mar 2024 | 8,750.00 | 8,755.00 | 8,630.00 | 8,660.00 | 8,660.00 | 5,168 |
| 18 Mar 2024 | 8,930.00 | 8,930.00 | 8,710.00 | 8,745.00 | 8,745.00 | 5,214 |
| 15 Mar 2024 | 8,785.00 | 8,915.00 | 8,635.00 | 8,905.00 | 8,905.00 | 67,639 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,350.00 | 9,350.00 | 9,120.00 | 9,150.00 | 8,635.00 | 8,348 |
| 13 Mar 2024 | 9,455.00 | 9,540.00 | 9,225.00 | 9,305.00 | 8,781.28 | 8,840 |
| 12 Mar 2024 | 9,285.00 | 9,500.00 | 9,255.00 | 9,440.00 | 8,908.68 | 7,622 |
| 11 Mar 2024 | 9,235.00 | 9,320.00 | 9,175.00 | 9,230.00 | 8,710.50 | 6,932 |
| 08 Mar 2024 | 9,280.00 | 9,350.00 | 9,155.00 | 9,235.00 | 8,715.22 | 5,737 |
| 07 Mar 2024 | 9,205.00 | 9,320.00 | 9,125.00 | 9,260.00 | 8,738.81 | 5,098 |
| 06 Mar 2024 | 9,075.00 | 9,325.00 | 8,940.00 | 9,165.00 | 8,649.16 | 9,063 |
| 05 Mar 2024 | 9,300.00 | 9,300.00 | 8,960.00 | 9,075.00 | 8,564.22 | 16,299 |
| 04 Mar 2024 | 9,350.00 | 9,430.00 | 9,200.00 | 9,305.00 | 8,781.28 | 8,007 |
| 01 Mar 2024 | 9,350.00 | 9,450.00 | 9,240.00 | 9,310.00 | 8,786.00 | 17,508 |
| 29 Feb 2024 | 9,830.00 | 9,865.00 | 9,350.00 | 9,350.00 | 8,823.74 | 32,263 |
| 28 Feb 2024 | 9,700.00 | 9,855.00 | 9,600.00 | 9,845.00 | 9,290.88 | 7,212 |
| 27 Feb 2024 | 9,770.00 | 9,800.00 | 9,605.00 | 9,740.00 | 9,191.79 | 5,302 |
| 26 Feb 2024 | 9,965.00 | 9,965.00 | 9,675.00 | 9,765.00 | 9,215.39 | 8,456 |
| 23 Feb 2024 | 10,240.00 | 10,240.00 | 9,900.00 | 9,950.00 | 9,389.97 | 8,422 |
| 22 Feb 2024 | 10,260.00 | 10,340.00 | 10,150.00 | 10,270.00 | 9,691.96 | 6,211 |
| 21 Feb 2024 | 10,290.00 | 10,320.00 | 10,100.00 | 10,220.00 | 9,644.78 | 4,967 |
| 20 Feb 2024 | 10,560.00 | 10,610.00 | 10,320.00 | 10,330.00 | 9,748.58 | 4,689 |
| 19 Feb 2024 | 10,430.00 | 10,560.00 | 10,320.00 | 10,550.00 | 9,956.20 | 5,854 |
| 16 Feb 2024 | 10,740.00 | 10,790.00 | 10,390.00 | 10,400.00 | 9,814.65 | 6,226 |
| 15 Feb 2024 | 10,620.00 | 10,710.00 | 10,520.00 | 10,700.00 | 10,097.76 | 4,691 |
| 14 Feb 2024 | 10,670.00 | 10,690.00 | 10,500.00 | 10,620.00 | 10,022.26 | 4,339 |
| 13 Feb 2024 | 10,780.00 | 10,920.00 | 10,640.00 | 10,670.00 | 10,069.45 | 4,589 |
| 12 Feb 2024 | 10,670.00 | 10,860.00 | 10,630.00 | 10,770.00 | 10,163.82 | 5,395 |
| 09 Feb 2024 | 10,800.00 | 10,900.00 | 10,620.00 | 10,700.00 | 10,097.76 | 11,779 |
| 08 Feb 2024 | 11,240.00 | 11,370.00 | 10,440.00 | 10,720.00 | 10,116.63 | 31,329 |
| 07 Feb 2024 | 12,540.00 | 12,820.00 | 12,470.00 | 12,630.00 | 11,919.13 | 8,716 |
| 06 Feb 2024 | 12,500.00 | 12,700.00 | 12,440.00 | 12,670.00 | 11,956.88 | 9,323 |
| 05 Feb 2024 | 12,200.00 | 12,530.00 | 12,200.00 | 12,390.00 | 11,692.64 | 6,132 |
| 02 Feb 2024 | 12,140.00 | 12,260.00 | 12,010.00 | 12,110.00 | 11,428.40 | 9,904 |
| 01 Feb 2024 | 12,490.00 | 12,600.00 | 12,270.00 | 12,270.00 | 11,579.39 | 6,067 |
| 31 Jan 2024 | 12,480.00 | 12,650.00 | 12,330.00 | 12,510.00 | 11,805.89 | 5,953 |
| 30 Jan 2024 | 12,350.00 | 12,540.00 | 12,220.00 | 12,460.00 | 11,758.70 | 6,167 |
| 29 Jan 2024 | 12,510.00 | 12,700.00 | 12,320.00 | 12,340.00 | 11,645.45 | 5,865 |
| 26 Jan 2024 | 12,660.00 | 12,680.00 | 12,450.00 | 12,460.00 | 11,758.70 | 7,539 |
| 25 Jan 2024 | 12,750.00 | 12,960.00 | 12,740.00 | 12,820.00 | 12,098.44 | 4,564 |
| 24 Jan 2024 | 13,010.00 | 13,190.00 | 12,670.00 | 12,750.00 | 12,032.38 | 6,002 |
| 23 Jan 2024 | 12,950.00 | 13,120.00 | 12,930.00 | 12,990.00 | 12,258.87 | 5,213 |
| 22 Jan 2024 | 12,700.00 | 13,140.00 | 12,700.00 | 12,940.00 | 12,211.68 | 5,657 |
| 19 Jan 2024 | 13,390.00 | 13,400.00 | 12,620.00 | 12,630.00 | 11,919.13 | 10,512 |
| 18 Jan 2024 | 13,360.00 | 13,440.00 | 13,180.00 | 13,230.00 | 12,485.36 | 5,035 |
| 17 Jan 2024 | 12,850.00 | 13,440.00 | 12,790.00 | 13,340.00 | 12,589.17 | 6,918 |
| 16 Jan 2024 | 12,880.00 | 13,210.00 | 12,830.00 | 13,070.00 | 12,334.37 | 6,581 |
| 15 Jan 2024 | 12,860.00 | 12,920.00 | 12,740.00 | 12,920.00 | 12,192.81 | 3,992 |
| 12 Jan 2024 | 13,050.00 | 13,360.00 | 12,820.00 | 12,820.00 | 12,098.44 | 6,386 |
| 11 Jan 2024 | 12,730.00 | 12,910.00 | 12,560.00 | 12,860.00 | 12,136.19 | 8,920 |
| 10 Jan 2024 | 12,940.00 | 13,060.00 | 12,670.00 | 12,730.00 | 12,013.50 | 7,862 |
| 09 Jan 2024 | 12,970.00 | 13,280.00 | 12,850.00 | 12,980.00 | 12,249.43 | 8,076 |
| 08 Jan 2024 | 13,730.00 | 13,770.00 | 12,600.00 | 12,940.00 | 12,211.68 | 19,130 |
| 05 Jan 2024 | 13,900.00 | 14,130.00 | 13,550.00 | 13,660.00 | 12,891.16 | 12,146 |
| 04 Jan 2024 | 13,300.00 | 14,140.00 | 13,300.00 | 13,840.00 | 13,061.03 | 16,437 |
| 03 Jan 2024 | 12,740.00 | 13,440.00 | 12,740.00 | 13,300.00 | 12,551.42 | 11,717 |
| 02 Jan 2024 | 12,120.00 | 12,810.00 | 12,120.00 | 12,720.00 | 12,004.07 | 8,532 |
| 29 Dec 2023 | 11,830.00 | 12,070.00 | 11,820.00 | 11,980.00 | 11,305.72 | 4,852 |
| 28 Dec 2023 | 11,920.00 | 12,080.00 | 11,810.00 | 11,830.00 | 11,164.16 | 6,025 |
| 27 Dec 2023 | 12,220.00 | 12,220.00 | 11,880.00 | 11,960.00 | 11,286.84 | 7,340 |
| 22 Dec 2023 | 12,310.00 | 12,700.00 | 12,310.00 | 12,530.00 | 11,824.76 | 10,417 |
| 21 Dec 2023 | 11,910.00 | 12,300.00 | 11,850.00 | 12,210.00 | 11,522.77 | 7,259 |
| 20 Dec 2023 | 11,620.00 | 11,960.00 | 11,620.00 | 11,920.00 | 11,249.09 | 6,457 |
| 19 Dec 2023 | 12,000.00 | 12,050.00 | 11,540.00 | 11,590.00 | 10,937.67 | 8,944 |
| 18 Dec 2023 | 11,740.00 | 12,230.00 | 11,730.00 | 11,970.00 | 11,296.28 | 11,193 |
| 15 Dec 2023 | 10,950.00 | 11,790.00 | 10,950.00 | 11,730.00 | 11,069.79 | 24,143 |
| 14 Dec 2023 | 10,580.00 | 11,170.00 | 10,550.00 | 10,910.00 | 10,295.94 | 14,847 |
| 13 Dec 2023 | 10,240.00 | 10,610.00 | 10,240.00 | 10,430.00 | 9,842.96 | 7,673 |
| 12 Dec 2023 | 10,350.00 | 10,570.00 | 10,240.00 | 10,240.00 | 9,663.65 | 6,277 |
| 11 Dec 2023 | 10,400.00 | 10,480.00 | 10,300.00 | 10,390.00 | 9,805.21 | 5,859 |
| 08 Dec 2023 | 10,340.00 | 10,450.00 | 10,290.00 | 10,430.00 | 9,842.96 | 5,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.