UK markets closed

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
10,145.00-340.00 (-3.24%)
At close: 04:59PM CET
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202410,440.0010,440.0010,055.0010,145.0010,145.0032,615
22 Feb 202410,500.0010,555.0010,340.0010,485.0010,485.0022,983
21 Feb 202410,370.0010,500.0010,235.0010,400.0010,400.0030,134
20 Feb 202410,760.0010,810.0010,475.0010,485.0010,485.0021,408
19 Feb 202410,545.0010,755.0010,465.0010,740.0010,740.0020,716
16 Feb 202410,910.0010,990.0010,535.0010,535.0010,535.0039,158
15 Feb 202410,815.0010,930.0010,685.0010,905.0010,905.0020,790
14 Feb 202410,800.0010,885.0010,660.0010,815.0010,815.0024,013
13 Feb 202410,930.0011,120.0010,800.0010,855.0010,855.0020,531
12 Feb 202410,800.0011,070.0010,800.0011,005.0011,005.0017,084
09 Feb 202410,980.0011,085.0010,760.0010,905.0010,905.0042,060
08 Feb 202411,400.0011,550.0010,545.0010,975.0010,975.00162,409
07 Feb 202412,760.0013,040.0012,650.0012,865.0012,865.0037,405
06 Feb 202412,620.0012,895.0012,585.0012,890.0012,890.0032,333
05 Feb 202412,245.0012,665.0012,245.0012,515.0012,515.0027,237
02 Feb 202412,300.0012,390.0012,090.0012,185.0012,185.0046,352
01 Feb 202412,680.0012,785.0012,415.0012,455.0012,455.0027,397
31 Jan 202412,645.0012,820.0012,520.0012,725.0012,725.0031,464
30 Jan 202412,500.0012,730.0012,380.0012,645.0012,645.0026,556
29 Jan 202412,755.0012,905.0012,450.0012,525.0012,525.0030,521
26 Jan 202412,850.0012,950.0012,660.0012,680.0012,680.0036,731
25 Jan 202413,000.0013,205.0012,970.0013,120.0013,120.0020,894
24 Jan 202413,330.0013,470.0012,890.0012,975.0012,975.0033,650
23 Jan 202413,250.0013,380.0013,150.0013,280.0013,280.0021,123
22 Jan 202413,000.0013,395.0013,000.0013,165.0013,165.0026,593
19 Jan 202413,755.0013,755.0012,850.0012,895.0012,895.0043,592
18 Jan 202413,680.0013,745.0013,470.0013,535.0013,535.0024,846
17 Jan 202413,000.0013,735.0013,000.0013,640.0013,640.0034,777
16 Jan 202413,070.0013,490.0013,030.0013,355.0013,355.0024,485
15 Jan 202413,080.0013,145.0012,940.0013,135.0013,135.0014,149
12 Jan 202413,395.0013,605.0013,045.0013,045.0013,045.0036,611
11 Jan 202412,990.0013,155.0012,800.0013,100.0013,100.0031,152
10 Jan 202413,100.0013,325.0012,905.0012,955.0012,955.0031,401
09 Jan 202413,170.0013,535.0013,070.0013,220.0013,220.0029,209
08 Jan 202413,950.0014,070.0012,800.0013,185.0013,185.0064,662
05 Jan 202414,230.0014,400.0013,815.0013,975.0013,975.0050,729
04 Jan 202413,575.0014,430.0013,570.0014,120.0014,120.0062,589
03 Jan 202413,280.0013,715.0013,170.0013,575.0013,575.0053,854
02 Jan 202412,385.0013,070.0012,375.0012,915.0012,915.0044,556
29 Dec 202311,985.0012,225.0011,955.0012,140.0012,140.0021,531
28 Dec 202312,150.0012,265.0011,945.0011,980.0011,980.0028,445
27 Dec 202312,305.0012,430.0012,045.0012,190.0012,190.0038,009
22 Dec 202312,545.0012,920.0012,515.0012,785.0012,785.0039,344
21 Dec 202312,070.0012,470.0012,000.0012,440.0012,440.0032,696
20 Dec 202311,770.0012,145.0011,770.0012,115.0012,115.0033,338
19 Dec 202312,185.0012,230.0011,695.0011,755.0011,755.0043,548
18 Dec 202312,000.0012,375.0011,855.0012,185.0012,185.0060,275
15 Dec 202311,070.0011,920.0011,035.0011,820.0011,820.0097,035
14 Dec 202310,620.0011,290.0010,620.0010,960.0010,960.0053,878
13 Dec 202310,360.0010,700.0010,360.0010,460.0010,460.0037,023
12 Dec 202310,440.0010,685.0010,310.0010,310.0010,310.0030,091
11 Dec 202310,480.0010,595.0010,385.0010,475.0010,475.0025,732
08 Dec 202310,435.0010,545.0010,380.0010,500.0010,500.0024,091
07 Dec 202310,500.0010,510.0010,295.0010,395.0010,395.0030,093
06 Dec 202310,700.0010,830.0010,330.0010,600.0010,600.0040,565
05 Dec 202310,785.0010,800.0010,580.0010,700.0010,700.0027,878
04 Dec 202310,930.0011,120.0010,910.0010,940.0010,940.0022,464
01 Dec 202310,935.0011,015.0010,740.0010,925.0010,925.0024,215
30 Nov 202310,850.0010,975.0010,700.0010,800.0010,800.0042,502
29 Nov 202310,615.0010,910.0010,605.0010,870.0010,870.0025,494
28 Nov 202310,760.0010,800.0010,570.0010,675.0010,675.0020,970
27 Nov 202310,580.0010,830.0010,580.0010,775.0010,775.0036,316
24 Nov 202310,365.0010,580.0010,365.0010,560.0010,560.0025,419
23 Nov 202310,220.0010,425.0010,220.0010,365.0010,365.0022,683
22 Nov 202310,080.0010,225.009,994.0010,190.0010,190.0023,199
21 Nov 202310,420.0010,455.0010,075.0010,090.0010,090.0023,074
20 Nov 202310,260.0010,490.0010,240.0010,420.0010,420.0020,693
17 Nov 202310,285.0010,385.0010,225.0010,310.0010,310.0019,814
16 Nov 202310,450.0010,505.0010,245.0010,285.0010,285.0022,113
15 Nov 202310,360.0010,660.0010,350.0010,490.0010,490.0029,754
14 Nov 20239,990.0010,355.009,922.0010,320.0010,320.0031,644
13 Nov 20239,966.0010,020.009,890.009,944.009,944.0025,566
10 Nov 202310,150.0010,160.009,916.009,988.009,988.0029,295
09 Nov 202310,010.0010,320.0010,010.0010,175.0010,175.0032,309
08 Nov 202310,000.0010,160.009,900.009,978.009,978.0044,134
07 Nov 20239,974.0010,160.009,800.009,826.009,826.0039,004
06 Nov 202310,160.0010,455.0010,010.0010,020.0010,020.0048,927
03 Nov 202311,300.0011,380.009,918.0010,130.0010,130.00144,179
02 Nov 202311,960.0012,245.0011,960.0012,195.0012,195.0021,296
01 Nov 202311,800.0011,960.0011,725.0011,900.0011,900.0018,866
31 Oct 202311,590.0011,765.0011,565.0011,725.0011,725.0021,757
30 Oct 202311,810.0011,855.0011,525.0011,595.0011,595.0020,561
27 Oct 202311,845.0012,300.0011,760.0011,860.0011,860.0025,057
26 Oct 202311,435.0011,825.0011,365.0011,810.0011,810.0021,440
25 Oct 202311,920.0012,030.0011,490.0011,550.0011,550.0020,985
24 Oct 202311,680.0011,870.0011,605.0011,815.0011,815.0025,696
23 Oct 202311,430.0011,680.0011,375.0011,680.0011,680.0019,139
20 Oct 202311,410.0011,610.0011,360.0011,430.0011,430.0022,566
19 Oct 202311,600.0011,750.0011,475.0011,570.0011,570.0019,859
18 Oct 202312,085.0012,140.0011,880.0011,890.0011,890.0022,239
17 Oct 202312,325.0012,340.0012,120.0012,170.0012,170.0020,179
16 Oct 202312,735.0012,845.0012,340.0012,355.0012,355.0023,098
13 Oct 202312,600.0012,920.0012,595.0012,825.0012,825.0022,646
12 Oct 202312,630.0012,900.0012,590.0012,615.0012,615.0019,859
11 Oct 202312,900.0012,920.0012,495.0012,615.0012,615.0030,807
10 Oct 202313,305.0013,585.0012,650.0012,970.0012,970.0037,843
09 Oct 202313,200.0013,255.0013,050.0013,230.0013,230.0014,883
06 Oct 202313,000.0013,220.0013,000.0013,200.0013,200.0018,516
05 Oct 202312,785.0012,990.0012,720.0012,985.0012,985.0018,489
04 Oct 202312,730.0012,875.0012,620.0012,740.0012,740.0016,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...