MAERSK-B.CO - A.P. Møller - Mærsk A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 12,550.00 | 12,570.00 | 12,155.00 | 12,315.00 | 12,315.00 | 27,878 |
| 08 Jun 2023 | 12,095.00 | 12,675.00 | 12,070.00 | 12,625.00 | 12,625.00 | 37,182 |
| 07 Jun 2023 | 12,030.00 | 12,090.00 | 11,760.00 | 12,065.00 | 12,065.00 | 30,692 |
| 06 Jun 2023 | 12,400.00 | 12,465.00 | 11,895.00 | 12,055.00 | 12,055.00 | 29,845 |
| 02 Jun 2023 | 11,980.00 | 12,350.00 | 11,960.00 | 12,270.00 | 12,270.00 | 32,504 |
| 01 Jun 2023 | 11,830.00 | 12,205.00 | 11,825.00 | 11,935.00 | 11,935.00 | 34,504 |
| 31 May 2023 | 11,775.00 | 11,880.00 | 11,620.00 | 11,715.00 | 11,715.00 | 62,373 |
| 30 May 2023 | 11,795.00 | 12,180.00 | 11,755.00 | 11,860.00 | 11,860.00 | 28,895 |
| 26 May 2023 | 11,300.00 | 11,775.00 | 11,195.00 | 11,670.00 | 11,670.00 | 27,333 |
| 25 May 2023 | 11,370.00 | 11,390.00 | 11,240.00 | 11,255.00 | 11,255.00 | 18,894 |
| 24 May 2023 | 11,665.00 | 11,665.00 | 11,310.00 | 11,365.00 | 11,365.00 | 26,815 |
| 23 May 2023 | 11,730.00 | 11,835.00 | 11,680.00 | 11,725.00 | 11,725.00 | 23,851 |
| 22 May 2023 | 11,910.00 | 12,000.00 | 11,755.00 | 11,770.00 | 11,770.00 | 29,702 |
| 17 May 2023 | 11,980.00 | 12,040.00 | 11,805.00 | 11,860.00 | 11,860.00 | 23,820 |
| 16 May 2023 | 12,215.00 | 12,290.00 | 11,950.00 | 12,005.00 | 12,005.00 | 22,835 |
| 15 May 2023 | 12,140.00 | 12,290.00 | 12,075.00 | 12,215.00 | 12,215.00 | 23,757 |
| 12 May 2023 | 12,050.00 | 12,155.00 | 11,885.00 | 12,110.00 | 12,110.00 | 32,347 |
| 11 May 2023 | 11,845.00 | 12,040.00 | 11,775.00 | 11,945.00 | 11,945.00 | 16,107 |
| 10 May 2023 | 11,955.00 | 12,060.00 | 11,780.00 | 11,800.00 | 11,800.00 | 26,387 |
| 09 May 2023 | 12,030.00 | 12,080.00 | 11,810.00 | 11,940.00 | 11,940.00 | 21,423 |
| 08 May 2023 | 12,115.00 | 12,170.00 | 11,990.00 | 12,075.00 | 12,075.00 | 18,934 |
| 04 May 2023 | 12,035.00 | 12,205.00 | 11,645.00 | 11,820.00 | 11,820.00 | 34,301 |
| 03 May 2023 | 12,085.00 | 12,110.00 | 11,925.00 | 12,035.00 | 12,035.00 | 25,684 |
| 02 May 2023 | 12,370.00 | 12,380.00 | 12,030.00 | 12,080.00 | 12,080.00 | 17,778 |
| 01 May 2023 | 12,200.00 | 12,460.00 | 12,140.00 | 12,425.00 | 12,425.00 | 11,308 |
| 28 Apr 2023 | 12,235.00 | 12,300.00 | 11,925.00 | 12,195.00 | 12,195.00 | 24,406 |
| 27 Apr 2023 | 12,145.00 | 12,295.00 | 12,095.00 | 12,160.00 | 12,160.00 | 20,799 |
| 26 Apr 2023 | 12,360.00 | 12,360.00 | 12,045.00 | 12,130.00 | 12,130.00 | 28,075 |
| 25 Apr 2023 | 12,690.00 | 12,710.00 | 12,305.00 | 12,360.00 | 12,360.00 | 28,943 |
| 24 Apr 2023 | 12,815.00 | 12,850.00 | 12,645.00 | 12,700.00 | 12,700.00 | 21,736 |
| 21 Apr 2023 | 13,095.00 | 13,130.00 | 12,710.00 | 12,815.00 | 12,815.00 | 39,520 |
| 20 Apr 2023 | 13,040.00 | 13,325.00 | 13,040.00 | 13,130.00 | 13,130.00 | 24,863 |
| 19 Apr 2023 | 13,700.00 | 13,780.00 | 13,085.00 | 13,095.00 | 13,095.00 | 43,406 |
| 18 Apr 2023 | 13,905.00 | 14,050.00 | 13,630.00 | 13,630.00 | 13,630.00 | 39,847 |
| 17 Apr 2023 | 13,420.00 | 13,880.00 | 13,420.00 | 13,865.00 | 13,865.00 | 40,907 |
| 14 Apr 2023 | 12,640.00 | 13,480.00 | 12,640.00 | 13,375.00 | 13,375.00 | 64,101 |
| 13 Apr 2023 | 12,335.00 | 12,805.00 | 12,290.00 | 12,795.00 | 12,795.00 | 38,269 |
| 12 Apr 2023 | 12,140.00 | 12,525.00 | 12,070.00 | 12,365.00 | 12,365.00 | 43,994 |
| 11 Apr 2023 | 11,825.00 | 12,160.00 | 11,790.00 | 12,090.00 | 12,090.00 | 42,952 |
| 05 Apr 2023 | 11,885.00 | 11,905.00 | 11,435.00 | 11,470.00 | 11,470.00 | 44,684 |
| 04 Apr 2023 | 11,890.00 | 12,155.00 | 11,855.00 | 11,885.00 | 11,885.00 | 35,030 |
| 03 Apr 2023 | 12,445.00 | 12,455.00 | 11,855.00 | 11,865.00 | 11,865.00 | 49,666 |
| 31 Mar 2023 | 12,200.00 | 12,525.00 | 12,100.00 | 12,445.00 | 12,445.00 | 50,578 |
| 30 Mar 2023 | 12,000.00 | 12,390.00 | 11,940.00 | 12,145.00 | 12,145.00 | 60,015 |
| 29 Mar 2023 | 11,625.00 | 11,885.00 | 11,100.00 | 11,840.00 | 11,840.00 | 118,489 |
| 29 Mar 2023 | 2300 Dividend | |||||
| 28 Mar 2023 | 15,575.00 | 15,835.00 | 15,265.00 | 15,405.00 | 13,105.00 | 58,290 |
| 27 Mar 2023 | 15,990.00 | 16,045.00 | 15,285.00 | 15,500.00 | 13,185.82 | 55,477 |
| 24 Mar 2023 | 15,950.00 | 16,090.00 | 15,390.00 | 15,785.00 | 13,428.26 | 33,756 |
| 23 Mar 2023 | 16,425.00 | 16,605.00 | 15,870.00 | 15,995.00 | 13,606.91 | 36,418 |
| 22 Mar 2023 | 16,400.00 | 16,455.00 | 16,125.00 | 16,390.00 | 13,942.94 | 21,055 |
| 21 Mar 2023 | 16,110.00 | 16,435.00 | 16,055.00 | 16,310.00 | 13,874.88 | 24,255 |
| 20 Mar 2023 | 15,830.00 | 16,150.00 | 15,370.00 | 16,070.00 | 13,670.71 | 24,510 |
| 17 Mar 2023 | 16,200.00 | 16,490.00 | 15,900.00 | 16,035.00 | 13,640.94 | 38,242 |
| 16 Mar 2023 | 16,095.00 | 16,215.00 | 15,435.00 | 15,825.00 | 13,462.29 | 30,229 |
| 15 Mar 2023 | 16,385.00 | 16,410.00 | 15,860.00 | 16,095.00 | 13,691.98 | 27,962 |
| 14 Mar 2023 | 15,500.00 | 16,310.00 | 15,500.00 | 16,295.00 | 13,862.12 | 28,719 |
| 13 Mar 2023 | 16,000.00 | 16,080.00 | 15,450.00 | 15,555.00 | 13,232.60 | 27,305 |
| 10 Mar 2023 | 15,840.00 | 16,090.00 | 15,650.00 | 15,855.00 | 13,487.81 | 24,165 |
| 09 Mar 2023 | 16,310.00 | 16,350.00 | 16,030.00 | 16,065.00 | 13,666.46 | 25,477 |
| 08 Mar 2023 | 16,440.00 | 16,475.00 | 16,125.00 | 16,255.00 | 13,828.09 | 25,241 |
| 07 Mar 2023 | 16,895.00 | 16,895.00 | 16,430.00 | 16,430.00 | 13,976.96 | 30,233 |
| 06 Mar 2023 | 17,050.00 | 17,060.00 | 16,845.00 | 16,950.00 | 14,419.33 | 19,040 |
| 03 Mar 2023 | 17,050.00 | 17,120.00 | 16,845.00 | 16,965.00 | 14,432.09 | 20,526 |
| 02 Mar 2023 | 16,940.00 | 17,265.00 | 16,940.00 | 17,050.00 | 14,504.40 | 34,138 |
| 01 Mar 2023 | 16,425.00 | 17,030.00 | 16,425.00 | 16,940.00 | 14,410.82 | 31,320 |
| 28 Feb 2023 | 16,165.00 | 16,755.00 | 16,165.00 | 16,410.00 | 13,959.95 | 38,334 |
| 27 Feb 2023 | 15,900.00 | 16,335.00 | 15,820.00 | 16,310.00 | 13,874.88 | 18,261 |
| 24 Feb 2023 | 16,060.00 | 16,285.00 | 15,840.00 | 15,960.00 | 13,577.14 | 29,192 |
| 23 Feb 2023 | 15,710.00 | 16,060.00 | 15,660.00 | 15,950.00 | 13,568.63 | 24,201 |
| 22 Feb 2023 | 15,850.00 | 15,950.00 | 15,625.00 | 15,655.00 | 13,317.67 | 26,656 |
| 21 Feb 2023 | 15,985.00 | 16,325.00 | 15,870.00 | 15,970.00 | 13,585.64 | 22,636 |
| 20 Feb 2023 | 15,650.00 | 16,280.00 | 15,590.00 | 16,085.00 | 13,683.47 | 32,582 |
| 17 Feb 2023 | 15,350.00 | 15,655.00 | 15,260.00 | 15,590.00 | 13,262.38 | 33,676 |
| 16 Feb 2023 | 15,275.00 | 15,840.00 | 15,275.00 | 15,570.00 | 13,245.37 | 40,900 |
| 15 Feb 2023 | 15,425.00 | 15,525.00 | 15,190.00 | 15,260.00 | 12,981.65 | 29,583 |
| 14 Feb 2023 | 15,330.00 | 15,700.00 | 15,330.00 | 15,425.00 | 13,122.01 | 29,382 |
| 13 Feb 2023 | 15,300.00 | 15,460.00 | 15,120.00 | 15,205.00 | 12,934.86 | 23,911 |
| 10 Feb 2023 | 15,725.00 | 15,830.00 | 15,090.00 | 15,300.00 | 13,015.68 | 32,740 |
| 09 Feb 2023 | 15,400.00 | 16,125.00 | 15,375.00 | 15,750.00 | 13,398.49 | 39,873 |
| 08 Feb 2023 | 14,955.00 | 16,085.00 | 14,730.00 | 15,480.00 | 13,168.80 | 95,175 |
| 07 Feb 2023 | 15,760.00 | 15,890.00 | 15,535.00 | 15,625.00 | 13,292.15 | 29,499 |
| 06 Feb 2023 | 15,950.00 | 16,140.00 | 15,700.00 | 15,700.00 | 13,355.96 | 25,238 |
| 03 Feb 2023 | 15,950.00 | 16,015.00 | 15,670.00 | 15,960.00 | 13,577.14 | 25,248 |
| 02 Feb 2023 | 15,300.00 | 16,135.00 | 15,295.00 | 16,135.00 | 13,726.01 | 40,077 |
| 01 Feb 2023 | 14,990.00 | 15,450.00 | 14,975.00 | 15,275.00 | 12,994.41 | 27,109 |
| 31 Jan 2023 | 14,650.00 | 14,830.00 | 14,570.00 | 14,815.00 | 12,603.09 | 20,850 |
| 30 Jan 2023 | 14,595.00 | 14,795.00 | 14,415.00 | 14,775.00 | 12,569.06 | 20,862 |
| 27 Jan 2023 | 14,390.00 | 14,535.00 | 14,245.00 | 14,440.00 | 12,284.08 | 17,121 |
| 26 Jan 2023 | 14,490.00 | 14,735.00 | 14,370.00 | 14,430.00 | 12,275.57 | 24,820 |
| 25 Jan 2023 | 15,150.00 | 15,180.00 | 14,050.00 | 14,215.00 | 12,092.67 | 41,021 |
| 24 Jan 2023 | 15,345.00 | 15,440.00 | 15,130.00 | 15,160.00 | 12,896.58 | 15,085 |
| 23 Jan 2023 | 14,980.00 | 15,345.00 | 14,880.00 | 15,280.00 | 12,998.66 | 16,485 |
| 20 Jan 2023 | 14,850.00 | 14,910.00 | 14,720.00 | 14,865.00 | 12,645.62 | 17,916 |
| 19 Jan 2023 | 15,120.00 | 15,155.00 | 14,675.00 | 14,680.00 | 12,488.24 | 24,070 |
| 18 Jan 2023 | 15,300.00 | 15,420.00 | 14,985.00 | 15,245.00 | 12,968.89 | 18,618 |
| 17 Jan 2023 | 15,225.00 | 15,350.00 | 15,060.00 | 15,170.00 | 12,905.09 | 16,921 |
| 16 Jan 2023 | 14,745.00 | 15,290.00 | 14,745.00 | 15,290.00 | 13,007.17 | 20,619 |
| 13 Jan 2023 | 14,530.00 | 14,655.00 | 14,315.00 | 14,655.00 | 12,466.98 | 24,840 |
| 12 Jan 2023 | 14,735.00 | 14,830.00 | 14,480.00 | 14,575.00 | 12,398.92 | 20,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.