UK markets closed

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
9,656.00+88.00 (+0.92%)
At close: 04:59PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20249,616.009,700.009,560.009,656.009,656.0010,858
19 Apr 20249,322.009,580.009,254.009,568.009,568.0015,110
18 Apr 20249,600.009,640.009,306.009,374.009,374.0013,916
17 Apr 20249,470.009,636.009,424.009,570.009,570.0013,279
16 Apr 20249,580.009,590.009,340.009,470.009,470.0022,591
15 Apr 20249,600.009,798.009,534.009,684.009,684.0017,402
12 Apr 20249,670.009,924.009,548.009,646.009,646.0037,407
11 Apr 20249,216.009,688.009,216.009,642.009,642.0038,804
10 Apr 20249,456.009,532.009,090.009,228.009,228.0026,719
09 Apr 20249,376.009,460.009,244.009,372.009,372.0021,684
08 Apr 20249,642.009,676.009,462.009,480.009,480.0017,778
05 Apr 20249,540.009,640.009,426.009,634.009,634.0020,641
04 Apr 20249,348.009,670.009,238.009,590.009,590.0029,555
03 Apr 20249,054.009,518.009,050.009,326.009,326.0053,003
02 Apr 20249,080.009,200.008,970.009,022.009,022.0027,729
27 Mar 20249,026.009,048.008,878.008,994.008,994.0029,206
26 Mar 20249,062.009,300.008,412.008,864.008,864.00100,960
25 Mar 20249,150.009,222.009,098.009,104.009,104.0017,670
22 Mar 20249,100.009,330.009,054.009,130.009,130.0020,973
21 Mar 20249,218.009,394.009,128.009,174.009,174.0032,294
20 Mar 20248,852.009,050.008,836.009,050.009,050.0021,554
19 Mar 20248,902.008,924.008,796.008,852.008,852.0026,725
18 Mar 20249,056.009,122.008,904.008,912.008,912.0023,078
15 Mar 20248,998.009,132.008,814.009,056.009,056.0080,124
15 Mar 2024515 Dividend
14 Mar 20249,550.009,550.009,332.009,368.008,853.0025,546
13 Mar 20249,700.009,860.009,488.009,558.009,032.5534,093
12 Mar 20249,518.009,822.009,518.009,720.009,185.6530,169
11 Mar 20249,470.009,576.009,412.009,526.009,002.3121,264
08 Mar 20249,478.009,608.009,410.009,478.008,956.9521,184
07 Mar 20249,412.009,556.009,340.009,466.008,945.6122,450
06 Mar 20249,286.009,572.009,140.009,384.008,868.1233,773
05 Mar 20249,502.009,524.009,150.009,286.008,775.5140,726
04 Mar 20249,646.009,720.009,424.009,572.009,045.7927,116
01 Mar 20249,590.009,690.009,476.009,622.009,093.0437,197
29 Feb 202410,050.0010,090.009,666.009,746.009,210.22106,119
28 Feb 20249,882.0010,090.009,790.0010,085.009,530.5826,682
27 Feb 20249,952.009,992.009,796.009,956.009,408.6721,084
26 Feb 202410,145.0010,145.009,870.009,952.009,404.8927,124
23 Feb 202410,440.0010,440.0010,055.0010,145.009,587.2932,615
22 Feb 202410,500.0010,555.0010,340.0010,485.009,908.5922,983
21 Feb 202410,370.0010,500.0010,235.0010,400.009,828.2730,134
20 Feb 202410,760.0010,810.0010,475.0010,485.009,908.5921,408
19 Feb 202410,545.0010,755.0010,465.0010,740.0010,149.5820,716
16 Feb 202410,910.0010,990.0010,535.0010,535.009,955.8439,158
15 Feb 202410,815.0010,930.0010,685.0010,905.0010,305.5020,790
14 Feb 202410,800.0010,885.0010,660.0010,815.0010,220.4524,013
13 Feb 202410,930.0011,120.0010,800.0010,855.0010,258.2520,531
12 Feb 202410,800.0011,070.0010,800.0011,005.0010,400.0117,084
09 Feb 202410,980.0011,085.0010,760.0010,905.0010,305.5042,060
08 Feb 202411,400.0011,550.0010,545.0010,975.0010,371.66162,409
07 Feb 202412,760.0013,040.0012,650.0012,865.0012,157.7537,405
06 Feb 202412,620.0012,895.0012,585.0012,890.0012,181.3832,333
05 Feb 202412,245.0012,665.0012,245.0012,515.0011,827.0027,237
02 Feb 202412,300.0012,390.0012,090.0012,185.0011,515.1446,352
01 Feb 202412,680.0012,785.0012,415.0012,455.0011,770.2927,397
31 Jan 202412,645.0012,820.0012,520.0012,725.0012,025.4531,464
30 Jan 202412,500.0012,730.0012,380.0012,645.0011,949.8526,556
29 Jan 202412,755.0012,905.0012,450.0012,525.0011,836.4530,521
26 Jan 202412,850.0012,950.0012,660.0012,680.0011,982.9236,731
25 Jan 202413,000.0013,205.0012,970.0013,120.0012,398.7420,894
24 Jan 202413,330.0013,470.0012,890.0012,975.0012,261.7133,650
23 Jan 202413,250.0013,380.0013,150.0013,280.0012,549.9421,123
22 Jan 202413,000.0013,395.0013,000.0013,165.0012,441.2626,593
19 Jan 202413,755.0013,755.0012,850.0012,895.0012,186.1143,592
18 Jan 202413,680.0013,745.0013,470.0013,535.0012,790.9224,846
17 Jan 202413,000.0013,735.0013,000.0013,640.0012,890.1534,777
16 Jan 202413,070.0013,490.0013,030.0013,355.0012,620.8224,485
15 Jan 202413,080.0013,145.0012,940.0013,135.0012,412.9114,149
12 Jan 202413,395.0013,605.0013,045.0013,045.0012,327.8636,611
11 Jan 202412,990.0013,155.0012,800.0013,100.0012,379.8431,152
10 Jan 202413,100.0013,325.0012,905.0012,955.0012,242.8131,401
09 Jan 202413,170.0013,535.0013,070.0013,220.0012,493.2429,209
08 Jan 202413,950.0014,070.0012,800.0013,185.0012,460.1664,662
05 Jan 202414,230.0014,400.0013,815.0013,975.0013,206.7350,729
04 Jan 202413,575.0014,430.0013,570.0014,120.0013,343.7662,589
03 Jan 202413,280.0013,715.0013,170.0013,575.0012,828.7253,854
02 Jan 202412,385.0013,070.0012,375.0012,915.0012,205.0144,556
29 Dec 202311,985.0012,225.0011,955.0012,140.0011,472.6121,531
28 Dec 202312,150.0012,265.0011,945.0011,980.0011,321.4128,445
27 Dec 202312,305.0012,430.0012,045.0012,190.0011,519.8638,009
22 Dec 202312,545.0012,920.0012,515.0012,785.0012,082.1539,344
21 Dec 202312,070.0012,470.0012,000.0012,440.0011,756.1232,696
20 Dec 202311,770.0012,145.0011,770.0012,115.0011,448.9933,338
19 Dec 202312,185.0012,230.0011,695.0011,755.0011,108.7843,548
18 Dec 202312,000.0012,375.0011,855.0012,185.0011,515.1460,275
15 Dec 202311,070.0011,920.0011,035.0011,820.0011,170.2097,035
14 Dec 202310,620.0011,290.0010,620.0010,960.0010,357.4853,878
13 Dec 202310,360.0010,700.0010,360.0010,460.009,884.9737,023
12 Dec 202310,440.0010,685.0010,310.0010,310.009,743.2130,091
11 Dec 202310,480.0010,595.0010,385.0010,475.009,899.1425,732
08 Dec 202310,435.0010,545.0010,380.0010,500.009,922.7724,091
07 Dec 202310,500.0010,510.0010,295.0010,395.009,823.5430,093
06 Dec 202310,700.0010,830.0010,330.0010,600.0010,017.2740,565
05 Dec 202310,785.0010,800.0010,580.0010,700.0010,111.7727,878
04 Dec 202310,930.0011,120.0010,910.0010,940.0010,338.5822,464
01 Dec 202310,935.0011,015.0010,740.0010,925.0010,324.4124,215
30 Nov 202310,850.0010,975.0010,700.0010,800.0010,206.2842,502
29 Nov 202310,615.0010,910.0010,605.0010,870.0010,272.4325,494
28 Nov 202310,760.0010,800.0010,570.0010,675.0010,088.1520,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...