MAERSK-B.CO - A.P. Møller - Mærsk A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20197,604.007,866.007,604.007,846.007,846.0020,136
22 Jul 20197,600.007,652.007,576.007,604.007,604.0015,764
19 Jul 20197,574.007,630.007,538.007,596.007,596.0013,862
18 Jul 20197,586.007,650.007,526.007,558.007,558.0018,519
17 Jul 20197,872.007,872.007,650.007,654.007,654.0022,977
16 Jul 20197,746.007,884.007,734.007,884.007,884.0014,723
15 Jul 20197,732.007,806.007,700.007,782.007,782.0017,999
12 Jul 20197,724.007,784.007,690.007,700.007,700.0025,038
11 Jul 20197,784.007,822.007,712.007,730.007,730.0026,223
10 Jul 20197,652.007,782.007,652.007,728.007,728.0025,075
09 Jul 20197,852.007,852.007,650.007,674.007,674.0045,879
08 Jul 20197,856.007,994.007,796.007,842.007,842.0029,779
05 Jul 20198,092.008,112.007,872.007,958.007,958.0027,221
04 Jul 20198,078.008,160.008,054.008,080.008,080.0016,431
03 Jul 20197,972.008,144.007,942.008,072.008,072.0025,887
02 Jul 20198,100.008,122.007,938.008,000.008,000.0034,245
01 Jul 20198,292.008,384.008,022.008,068.008,068.0041,677
28 Jun 20197,878.008,146.007,870.008,142.008,142.0039,535
27 Jun 20197,968.008,042.007,894.007,950.007,950.0026,044
26 Jun 20197,798.007,966.007,782.007,928.007,928.0029,637
25 Jun 20197,968.007,968.007,752.007,830.007,830.0035,375
24 Jun 20197,972.008,112.007,902.007,972.007,972.0036,990
21 Jun 20197,932.008,016.007,874.008,016.008,016.0043,004
20 Jun 20197,850.008,020.007,818.007,998.007,998.0029,410
19 Jun 20197,592.007,844.007,570.007,836.007,836.0044,315
18 Jun 20197,420.007,642.007,270.007,608.007,608.0030,190
17 Jun 20197,370.007,454.007,312.007,420.007,420.0030,001
14 Jun 20197,200.007,302.007,102.007,258.007,258.0024,660
13 Jun 20197,298.007,372.007,220.007,226.007,226.0037,515
12 Jun 20197,260.007,284.007,056.007,190.007,190.0034,610
11 Jun 20197,320.007,434.007,272.007,316.007,316.0043,165
07 Jun 20197,100.007,292.007,100.007,292.007,292.0030,590
06 Jun 20197,218.007,306.007,046.007,110.007,110.0032,591
04 Jun 20196,892.007,224.006,884.007,138.007,138.0041,291
03 Jun 20197,110.007,110.006,854.006,922.006,922.0054,826
29 May 20197,200.007,212.007,080.007,180.007,180.0031,680
28 May 20197,034.007,216.006,958.007,216.007,216.0062,052
27 May 20197,250.007,292.006,998.007,030.007,030.0022,751
24 May 20197,490.007,490.007,030.007,200.007,200.0072,434
23 May 20197,698.007,698.007,348.007,390.007,390.0041,532
22 May 20197,748.007,808.007,666.007,732.007,732.0024,714
21 May 20197,694.007,748.007,546.007,736.007,736.0029,989
20 May 20197,980.007,980.007,474.007,616.007,616.0039,209
16 May 20197,882.007,982.007,838.007,982.007,982.0020,000
15 May 20197,978.007,978.007,742.007,838.007,838.0029,418
14 May 20197,984.008,004.007,878.007,878.007,878.0020,655
13 May 20198,122.008,122.007,844.007,894.007,894.0030,095
10 May 20198,178.008,280.008,108.008,132.008,132.0016,981
09 May 20198,402.008,402.008,072.008,162.008,162.0020,094
08 May 20198,378.008,496.008,354.008,412.008,412.0025,627
07 May 20198,374.008,506.008,336.008,402.008,402.0017,934
06 May 20198,448.008,506.008,314.008,392.008,392.0023,849
03 May 20198,704.008,776.008,662.008,696.008,696.0017,956
02 May 20198,650.008,752.008,560.008,710.008,710.0025,009
01 May 20198,746.008,896.008,700.008,776.008,776.0010,916
30 Apr 20198,824.008,908.008,636.008,672.008,672.0025,537
29 Apr 20198,864.008,902.008,740.008,850.008,850.0023,600
26 Apr 20198,810.008,986.008,778.008,898.008,898.0023,094
25 Apr 20198,852.008,894.008,778.008,818.008,818.0019,646
24 Apr 20198,892.008,966.008,870.008,872.008,872.0024,410
23 Apr 20198,964.008,992.008,848.008,932.008,932.0029,482
17 Apr 20198,750.009,034.008,750.008,994.008,994.0033,153
16 Apr 20198,602.008,808.008,598.008,776.008,776.0027,445
15 Apr 20198,508.008,650.008,476.008,618.008,618.0023,579
12 Apr 20198,394.008,526.008,358.008,514.008,514.0022,234
11 Apr 20198,250.008,446.008,228.008,434.008,434.0019,796
10 Apr 20198,114.008,304.008,088.008,304.008,304.0042,819
09 Apr 20198,140.008,214.008,058.008,100.008,100.0020,240
08 Apr 20198,000.008,126.007,992.008,122.008,122.0034,465
05 Apr 20198,200.008,240.008,012.008,012.008,012.0028,238
04 Apr 20198,000.008,174.007,812.008,174.008,174.0048,825
03 Apr 20197,589.857,910.677,586.367,752.007,752.0067,178
03 Apr 2019150 Dividend
02 Apr 20197,582.877,753.747,497.437,718.877,568.8730,671
01 Apr 20197,410.267,643.907,410.267,641.287,492.7929,234
29 Mar 20197,349.237,452.107,303.907,359.697,216.6728,222
28 Mar 20197,556.727,572.417,326.567,349.237,206.4123,413
27 Mar 20197,453.857,591.597,453.857,548.007,401.3218,556
26 Mar 20197,502.677,560.207,462.567,464.317,319.2613,923
25 Mar 20197,427.697,521.857,370.157,516.617,370.5414,294
22 Mar 20197,701.437,755.497,541.027,568.927,421.8320,083
21 Mar 20197,659.597,741.547,609.027,689.237,539.8113,366
20 Mar 20197,758.977,825.237,690.977,738.057,587.6815,110
19 Mar 20197,643.907,820.007,638.677,820.007,668.0328,261
18 Mar 20197,575.907,666.567,572.417,643.907,495.3620,135
15 Mar 20197,619.497,636.927,527.087,575.907,428.6838,574
14 Mar 20197,582.877,638.677,539.287,628.207,479.9623,062
13 Mar 20197,410.267,579.387,410.267,570.677,423.5521,324
12 Mar 20197,445.137,486.977,398.057,478.267,332.9415,225
11 Mar 20197,445.137,513.137,399.797,412.007,267.9618,246
08 Mar 20197,410.267,415.497,305.647,357.957,214.9638,412
07 Mar 20197,696.207,696.207,431.187,450.367,305.5827,174
06 Mar 20197,677.027,727.597,631.697,703.187,553.4819,686
05 Mar 20197,657.857,732.827,656.107,715.387,565.4520,051
04 Mar 20197,649.137,779.907,635.187,687.497,538.1030,331
01 Mar 20197,758.977,758.977,539.287,582.877,435.5130,325
28 Feb 20197,633.437,725.847,534.057,706.677,556.9134,717
27 Feb 20197,649.137,806.057,647.387,701.437,551.7722,131
26 Feb 20197,826.977,826.977,621.237,708.417,558.6135,914
25 Feb 20197,743.287,882.777,708.417,839.187,686.8443,038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes