Other OTC - Delayed Quote • USD
A.P. Møller - Mærsk A/S (AMKBY)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.88 | 6.99 | 6.81 | 6.95 | 6.95 | 127,800 |
| Apr 24, 2024 | 7.10 | 7.11 | 6.99 | 7.03 | 7.03 | 167,200 |
| Apr 23, 2024 | 6.96 | 7.00 | 6.93 | 6.98 | 6.98 | 173,200 |
| Apr 22, 2024 | 6.80 | 6.88 | 6.80 | 6.86 | 6.86 | 107,100 |
| Apr 19, 2024 | 6.75 | 6.80 | 6.74 | 6.77 | 6.77 | 115,100 |
| Apr 18, 2024 | 6.62 | 6.67 | 6.60 | 6.62 | 6.62 | 162,100 |
| Apr 17, 2024 | 6.82 | 6.83 | 6.74 | 6.79 | 6.79 | 171,400 |
| Apr 16, 2024 | 6.71 | 6.73 | 6.67 | 6.70 | 6.70 | 180,400 |
| Apr 15, 2024 | 6.86 | 6.94 | 6.78 | 6.80 | 6.80 | 134,600 |
| Apr 12, 2024 | 6.87 | 6.92 | 6.80 | 6.80 | 6.80 | 105,600 |
| Apr 11, 2024 | 6.85 | 6.93 | 6.83 | 6.93 | 6.93 | 249,800 |
| Apr 10, 2024 | 6.53 | 6.63 | 6.52 | 6.61 | 6.61 | 228,900 |
| Apr 9, 2024 | 6.80 | 6.86 | 6.75 | 6.79 | 6.79 | 312,100 |
| Apr 8, 2024 | 6.89 | 6.94 | 6.83 | 6.85 | 6.85 | 179,300 |
| Apr 5, 2024 | 6.91 | 6.95 | 6.85 | 6.94 | 6.94 | 358,400 |
| Apr 4, 2024 | 6.97 | 7.00 | 6.84 | 6.85 | 6.85 | 366,300 |
| Apr 3, 2024 | 6.60 | 6.77 | 6.57 | 6.72 | 6.72 | 296,200 |
| Apr 2, 2024 | 6.44 | 6.53 | 6.44 | 6.46 | 6.46 | 344,000 |
| Apr 1, 2024 | 6.50 | 6.54 | 6.42 | 6.44 | 6.44 | 473,100 |
| Mar 28, 2024 | 6.50 | 6.50 | 6.45 | 6.49 | 6.49 | 340,400 |
| Mar 27, 2024 | 6.46 | 6.50 | 6.43 | 6.50 | 6.50 | 360,200 |
| Mar 26, 2024 | 6.28 | 6.44 | 6.26 | 6.41 | 6.41 | 577,800 |
| Mar 25, 2024 | 6.61 | 6.65 | 6.54 | 6.57 | 6.57 | 332,700 |
| Mar 22, 2024 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 179,700 |
| Mar 21, 2024 | 6.64 | 6.70 | 6.60 | 6.63 | 6.63 | 215,700 |
| Mar 20, 2024 | 6.40 | 6.62 | 6.39 | 6.62 | 6.62 | 209,400 |
| Mar 19, 2024 | 6.43 | 6.46 | 6.38 | 6.39 | 6.39 | 343,600 |
| Mar 18, 2024 | 6.51 | 6.54 | 6.42 | 6.46 | 6.46 | 523,000 |
| Mar 15, 2024 | 0.38 Dividend | |||||
| Mar 15, 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.58 | 416,100 |
| Mar 14, 2024 | 7.03 | 7.03 | 6.84 | 6.95 | 6.57 | 402,500 |
| Mar 13, 2024 | 6.96 | 7.07 | 6.90 | 7.01 | 6.63 | 283,100 |
| Mar 12, 2024 | 7.00 | 7.14 | 6.99 | 7.12 | 6.74 | 284,900 |
| Mar 11, 2024 | 6.90 | 6.95 | 6.84 | 6.94 | 6.57 | 271,500 |
| Mar 8, 2024 | 6.91 | 6.94 | 6.87 | 6.90 | 6.53 | 204,200 |
| Mar 7, 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.54 | 580,900 |
| Mar 6, 2024 | 6.80 | 6.87 | 6.79 | 6.85 | 6.48 | 232,000 |
| Mar 5, 2024 | 6.72 | 6.76 | 6.70 | 6.72 | 6.36 | 342,300 |
| Mar 4, 2024 | 6.93 | 6.96 | 6.82 | 6.95 | 6.57 | 347,700 |
| Mar 1, 2024 | 6.92 | 6.97 | 6.89 | 6.97 | 6.59 | 325,900 |
| Feb 29, 2024 | 7.10 | 7.11 | 6.97 | 7.04 | 6.66 | 638,900 |
| Feb 28, 2024 | 7.18 | 7.32 | 7.18 | 7.25 | 6.86 | 1,095,000 |
| Feb 27, 2024 | 7.12 | 7.21 | 7.12 | 7.20 | 6.81 | 206,000 |
| Feb 26, 2024 | 7.17 | 7.24 | 7.16 | 7.22 | 6.83 | 407,800 |
| Feb 23, 2024 | 7.32 | 7.36 | 7.25 | 7.32 | 6.93 | 448,200 |
| Feb 22, 2024 | 7.53 | 7.60 | 7.52 | 7.56 | 7.15 | 640,700 |
| Feb 21, 2024 | 7.42 | 7.51 | 7.41 | 7.48 | 7.08 | 428,400 |
| Feb 20, 2024 | 7.64 | 7.65 | 7.52 | 7.53 | 7.12 | 363,900 |
| Feb 16, 2024 | 7.60 | 7.62 | 7.55 | 7.55 | 7.14 | 386,300 |
| Feb 15, 2024 | 7.78 | 7.86 | 7.77 | 7.86 | 7.44 | 196,500 |
| Feb 14, 2024 | 7.69 | 7.76 | 7.68 | 7.76 | 7.34 | 265,100 |
| Feb 13, 2024 | 7.79 | 7.79 | 7.70 | 7.71 | 7.29 | 323,300 |
| Feb 12, 2024 | 7.86 | 7.92 | 7.85 | 7.85 | 7.43 | 474,600 |
| Feb 9, 2024 | 7.94 | 7.95 | 7.82 | 7.86 | 7.44 | 612,000 |
| Feb 8, 2024 | 7.65 | 7.99 | 7.62 | 7.92 | 7.49 | 1,397,400 |
| Feb 7, 2024 | 9.33 | 9.36 | 9.23 | 9.32 | 8.82 | 406,800 |
| Feb 6, 2024 | 9.13 | 9.25 | 9.11 | 9.22 | 8.72 | 197,000 |
| Feb 5, 2024 | 9.02 | 9.05 | 8.94 | 8.99 | 8.50 | 257,900 |
| Feb 2, 2024 | 8.80 | 8.87 | 8.71 | 8.85 | 8.37 | 561,600 |
| Feb 1, 2024 | 8.97 | 9.10 | 8.84 | 9.00 | 8.51 | 783,900 |
| Jan 31, 2024 | 9.23 | 9.28 | 9.14 | 9.18 | 8.68 | 245,800 |
| Jan 30, 2024 | 9.16 | 9.20 | 9.10 | 9.18 | 8.68 | 257,000 |
| Jan 29, 2024 | 9.08 | 9.11 | 9.00 | 9.08 | 8.59 | 503,200 |
| Jan 26, 2024 | 9.25 | 9.25 | 9.18 | 9.24 | 8.74 | 551,900 |
| Jan 25, 2024 | 9.48 | 9.54 | 9.41 | 9.54 | 9.03 | 216,600 |
| Jan 24, 2024 | 9.48 | 9.49 | 9.41 | 9.46 | 8.95 | 391,200 |
| Jan 23, 2024 | 9.63 | 9.70 | 9.56 | 9.67 | 9.15 | 799,500 |
| Jan 22, 2024 | 9.60 | 9.65 | 9.55 | 9.55 | 9.03 | 290,000 |
| Jan 19, 2024 | 9.41 | 9.48 | 9.33 | 9.48 | 8.97 | 315,800 |
| Jan 18, 2024 | 9.82 | 9.88 | 9.78 | 9.87 | 9.34 | 205,100 |
| Jan 17, 2024 | 9.93 | 9.96 | 9.86 | 9.96 | 9.42 | 320,500 |
| Jan 16, 2024 | 9.71 | 9.73 | 9.65 | 9.68 | 9.16 | 203,600 |
| Jan 12, 2024 | 9.65 | 9.69 | 9.55 | 9.57 | 9.05 | 300,400 |
| Jan 11, 2024 | 9.53 | 9.68 | 9.53 | 9.64 | 9.12 | 596,200 |
| Jan 10, 2024 | 9.45 | 9.54 | 9.41 | 9.54 | 9.03 | 222,300 |
| Jan 9, 2024 | 9.77 | 9.80 | 9.61 | 9.65 | 9.13 | 304,400 |
| Jan 8, 2024 | 9.71 | 9.80 | 9.63 | 9.72 | 9.20 | 729,500 |
| Jan 5, 2024 | 10.23 | 10.32 | 10.17 | 10.21 | 9.66 | 357,400 |
| Jan 4, 2024 | 10.52 | 10.53 | 10.30 | 10.33 | 9.77 | 1,411,300 |
| Jan 3, 2024 | 9.89 | 9.96 | 9.80 | 9.94 | 9.40 | 498,400 |
| Jan 2, 2024 | 9.41 | 9.58 | 9.41 | 9.56 | 9.04 | 583,400 |
| Dec 29, 2023 | 9.00 | 9.02 | 8.91 | 8.92 | 8.44 | 132,000 |
| Dec 28, 2023 | 8.90 | 8.94 | 8.85 | 8.85 | 8.37 | 837,700 |
| Dec 27, 2023 | 8.99 | 9.06 | 8.95 | 9.04 | 8.55 | 321,800 |
| Dec 26, 2023 | 9.42 | 9.46 | 8.95 | 9.12 | 8.63 | 995,000 |
| Dec 22, 2023 | 9.36 | 9.48 | 9.36 | 9.41 | 8.90 | 250,400 |
| Dec 21, 2023 | 9.00 | 9.18 | 8.99 | 9.17 | 8.68 | 254,700 |
| Dec 20, 2023 | 8.81 | 8.89 | 8.81 | 8.81 | 8.33 | 168,800 |
| Dec 19, 2023 | 8.62 | 8.70 | 8.56 | 8.63 | 8.16 | 372,000 |
| Dec 18, 2023 | 8.86 | 8.91 | 8.81 | 8.90 | 8.42 | 469,400 |
| Dec 15, 2023 | 8.53 | 8.68 | 8.42 | 8.58 | 8.12 | 218,400 |
| Dec 14, 2023 | 8.05 | 8.15 | 8.00 | 8.01 | 7.58 | 280,600 |
| Dec 13, 2023 | 7.64 | 7.66 | 7.50 | 7.65 | 7.24 | 165,400 |
| Dec 12, 2023 | 7.50 | 7.53 | 7.41 | 7.43 | 7.03 | 220,200 |
| Dec 11, 2023 | 7.51 | 7.60 | 7.49 | 7.54 | 7.13 | 280,000 |
| Dec 8, 2023 | 7.49 | 7.58 | 7.47 | 7.55 | 7.14 | 135,500 |
| Dec 7, 2023 | 7.48 | 7.51 | 7.45 | 7.50 | 7.10 | 182,900 |
| Dec 6, 2023 | 7.54 | 7.67 | 7.52 | 7.56 | 7.15 | 241,400 |
| Dec 5, 2023 | 7.74 | 7.75 | 7.68 | 7.68 | 7.27 | 312,600 |
| Dec 4, 2023 | 7.91 | 7.95 | 7.87 | 7.92 | 7.49 | 125,300 |
| Dec 1, 2023 | 7.83 | 7.96 | 7.79 | 7.95 | 7.52 | 132,400 |
| Nov 30, 2023 | 7.86 | 7.90 | 7.77 | 7.83 | 7.41 | 280,300 |
| Nov 29, 2023 | 7.95 | 7.97 | 7.92 | 7.92 | 7.49 | 146,600 |
| Nov 28, 2023 | 7.81 | 7.85 | 7.76 | 7.81 | 7.39 | 246,900 |
| Nov 27, 2023 | 7.86 | 7.89 | 7.83 | 7.85 | 7.43 | 153,100 |
| Nov 24, 2023 | 7.64 | 7.72 | 7.63 | 7.70 | 7.28 | 53,400 |
| Nov 22, 2023 | 7.38 | 7.41 | 7.35 | 7.41 | 7.01 | 96,900 |
| Nov 21, 2023 | 7.44 | 7.44 | 7.33 | 7.34 | 6.94 | 177,800 |
| Nov 20, 2023 | 7.64 | 7.64 | 7.57 | 7.62 | 7.21 | 241,800 |
| Nov 17, 2023 | 7.46 | 7.51 | 7.43 | 7.50 | 7.10 | 313,300 |
| Nov 16, 2023 | 7.50 | 7.54 | 7.42 | 7.42 | 7.02 | 138,400 |
| Nov 15, 2023 | 7.54 | 7.60 | 7.51 | 7.54 | 7.13 | 189,800 |
| Nov 14, 2023 | 7.30 | 7.48 | 7.30 | 7.47 | 7.07 | 481,600 |
| Nov 13, 2023 | 7.06 | 7.10 | 7.02 | 7.09 | 6.71 | 245,900 |
| Nov 10, 2023 | 7.11 | 7.15 | 7.07 | 7.12 | 6.74 | 216,600 |
| Nov 9, 2023 | 7.28 | 7.31 | 7.19 | 7.20 | 6.81 | 251,400 |
| Nov 8, 2023 | 7.14 | 7.21 | 7.08 | 7.10 | 6.72 | 413,100 |
| Nov 7, 2023 | 7.10 | 7.10 | 6.98 | 6.99 | 6.61 | 360,700 |
| Nov 6, 2023 | 7.33 | 7.37 | 7.15 | 7.15 | 6.76 | 465,100 |
| Nov 3, 2023 | 7.36 | 7.40 | 7.18 | 7.29 | 6.90 | 800,700 |
| Nov 2, 2023 | 8.62 | 8.67 | 8.59 | 8.62 | 8.15 | 145,900 |
| Nov 1, 2023 | 8.30 | 8.39 | 8.30 | 8.38 | 7.93 | 96,600 |
| Oct 31, 2023 | 8.20 | 8.29 | 8.18 | 8.28 | 7.83 | 390,100 |
| Oct 30, 2023 | 8.21 | 8.24 | 8.14 | 8.22 | 7.78 | 113,700 |
| Oct 27, 2023 | 8.35 | 8.39 | 8.30 | 8.33 | 7.88 | 76,500 |
| Oct 26, 2023 | 8.25 | 8.32 | 8.20 | 8.27 | 7.82 | 139,600 |
| Oct 25, 2023 | 8.21 | 8.22 | 8.09 | 8.10 | 7.66 | 191,700 |
| Oct 24, 2023 | 8.26 | 8.36 | 8.26 | 8.33 | 7.88 | 223,700 |
| Oct 23, 2023 | 8.12 | 8.34 | 8.10 | 8.28 | 7.83 | 183,000 |
| Oct 20, 2023 | 8.12 | 8.16 | 8.04 | 8.04 | 7.61 | 214,800 |
| Oct 19, 2023 | 8.17 | 8.22 | 8.10 | 8.12 | 7.68 | 207,500 |
| Oct 18, 2023 | 8.43 | 8.43 | 8.35 | 8.35 | 7.90 | 146,900 |
| Oct 17, 2023 | 8.59 | 8.63 | 8.56 | 8.60 | 8.14 | 129,400 |
| Oct 16, 2023 | 8.79 | 8.79 | 8.65 | 8.72 | 8.25 | 271,400 |
| Oct 13, 2023 | 9.01 | 9.05 | 8.93 | 8.96 | 8.48 | 58,800 |
| Oct 12, 2023 | 9.00 | 9.04 | 8.80 | 8.81 | 8.33 | 101,200 |
| Oct 11, 2023 | 8.97 | 9.02 | 8.86 | 8.90 | 8.42 | 123,100 |
| Oct 10, 2023 | 9.20 | 9.26 | 9.14 | 9.15 | 8.66 | 174,800 |
| Oct 9, 2023 | 9.24 | 9.40 | 9.23 | 9.40 | 8.89 | 85,500 |
| Oct 6, 2023 | 9.20 | 9.42 | 9.16 | 9.41 | 8.90 | 77,800 |
| Oct 5, 2023 | 9.09 | 9.18 | 9.06 | 9.17 | 8.68 | 74,800 |
| Oct 4, 2023 | 8.99 | 9.00 | 8.88 | 8.99 | 8.50 | 101,900 |
| Oct 3, 2023 | 8.94 | 8.99 | 8.93 | 8.96 | 8.48 | 120,500 |
| Oct 2, 2023 | 9.01 | 9.02 | 8.92 | 8.94 | 8.46 | 91,700 |
| Sep 29, 2023 | 9.03 | 9.06 | 8.92 | 8.96 | 8.48 | 70,500 |
| Sep 28, 2023 | 8.83 | 8.94 | 8.82 | 8.91 | 8.43 | 113,000 |
| Sep 27, 2023 | 8.93 | 8.95 | 8.72 | 8.77 | 8.30 | 75,600 |
| Sep 26, 2023 | 8.84 | 8.85 | 8.74 | 8.75 | 8.28 | 61,300 |
| Sep 25, 2023 | 8.70 | 8.74 | 8.65 | 8.74 | 8.27 | 125,500 |
| Sep 22, 2023 | 9.02 | 9.02 | 8.93 | 8.93 | 8.45 | 66,400 |
| Sep 21, 2023 | 9.15 | 9.19 | 9.10 | 9.12 | 8.63 | 63,200 |
| Sep 20, 2023 | 9.17 | 9.18 | 9.04 | 9.07 | 8.58 | 75,500 |
| Sep 19, 2023 | 8.98 | 9.04 | 8.97 | 9.03 | 8.54 | 93,200 |
| Sep 18, 2023 | 8.87 | 8.90 | 8.83 | 8.85 | 8.37 | 97,900 |
| Sep 15, 2023 | 8.94 | 8.97 | 8.90 | 8.91 | 8.43 | 84,000 |
| Sep 14, 2023 | 9.04 | 9.07 | 8.97 | 8.99 | 8.50 | 61,100 |
| Sep 13, 2023 | 8.88 | 8.96 | 8.88 | 8.91 | 8.43 | 92,000 |
| Sep 12, 2023 | 8.92 | 8.96 | 8.78 | 8.83 | 8.35 | 88,000 |
| Sep 11, 2023 | 8.91 | 8.97 | 8.88 | 8.96 | 8.48 | 105,200 |
| Sep 8, 2023 | 8.80 | 8.87 | 8.76 | 8.78 | 8.31 | 72,700 |
| Sep 7, 2023 | 8.80 | 8.89 | 8.75 | 8.82 | 8.34 | 96,600 |
| Sep 6, 2023 | 9.07 | 9.17 | 9.06 | 9.10 | 8.61 | 73,300 |
| Sep 5, 2023 | 9.02 | 9.03 | 8.92 | 8.93 | 8.45 | 104,300 |
| Sep 1, 2023 | 9.29 | 9.29 | 9.13 | 9.15 | 8.66 | 52,200 |
| Aug 31, 2023 | 9.25 | 9.25 | 9.03 | 9.06 | 8.57 | 160,800 |
| Aug 30, 2023 | 9.60 | 9.64 | 9.58 | 9.61 | 9.09 | 51,600 |
| Aug 29, 2023 | 9.40 | 9.62 | 9.40 | 9.61 | 9.09 | 53,300 |
| Aug 28, 2023 | 9.39 | 9.41 | 9.34 | 9.39 | 8.88 | 64,200 |
| Aug 25, 2023 | 9.39 | 9.45 | 9.33 | 9.40 | 8.89 | 64,700 |
| Aug 24, 2023 | 9.57 | 9.58 | 9.39 | 9.39 | 8.88 | 120,200 |
| Aug 23, 2023 | 9.82 | 9.82 | 9.73 | 9.78 | 9.25 | 46,500 |
| Aug 22, 2023 | 9.99 | 10.03 | 9.90 | 9.91 | 9.38 | 106,300 |
| Aug 21, 2023 | 9.94 | 9.95 | 9.87 | 9.94 | 9.40 | 168,400 |
| Aug 18, 2023 | 9.65 | 9.74 | 9.62 | 9.72 | 9.20 | 86,600 |
| Aug 17, 2023 | 9.74 | 9.74 | 9.60 | 9.61 | 9.09 | 59,900 |
| Aug 16, 2023 | 9.89 | 9.92 | 9.73 | 9.75 | 9.22 | 137,300 |
| Aug 15, 2023 | 9.81 | 9.84 | 9.70 | 9.71 | 9.19 | 98,700 |
| Aug 14, 2023 | 9.62 | 9.74 | 9.62 | 9.70 | 9.18 | 51,700 |
| Aug 11, 2023 | 9.69 | 9.74 | 9.65 | 9.66 | 9.14 | 68,700 |
| Aug 10, 2023 | 9.82 | 9.89 | 9.72 | 9.73 | 9.20 | 51,000 |
| Aug 9, 2023 | 9.63 | 9.72 | 9.63 | 9.66 | 9.14 | 63,900 |
| Aug 8, 2023 | 9.51 | 9.60 | 9.48 | 9.60 | 9.08 | 769,500 |
| Aug 7, 2023 | 9.49 | 9.57 | 9.46 | 9.57 | 9.05 | 85,600 |
| Aug 4, 2023 | 9.58 | 9.59 | 9.39 | 9.40 | 8.89 | 105,000 |
| Aug 3, 2023 | 9.86 | 9.95 | 9.84 | 9.90 | 9.37 | 101,900 |
| Aug 2, 2023 | 10.01 | 10.04 | 9.93 | 9.94 | 9.40 | 94,900 |
| Aug 1, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 9.55 | 176,900 |
| Jul 31, 2023 | 10.28 | 10.37 | 10.22 | 10.23 | 9.68 | 56,000 |
| Jul 28, 2023 | 10.13 | 10.18 | 10.08 | 10.12 | 9.57 | 88,300 |
| Jul 27, 2023 | 10.12 | 10.19 | 10.06 | 10.07 | 9.53 | 68,500 |
| Jul 26, 2023 | 10.00 | 10.09 | 9.98 | 10.08 | 9.54 | 45,500 |
| Jul 25, 2023 | 9.96 | 10.04 | 9.93 | 10.01 | 9.47 | 70,200 |
| Jul 24, 2023 | 10.17 | 10.19 | 10.04 | 10.05 | 9.51 | 116,900 |
| Jul 21, 2023 | 10.21 | 10.21 | 10.10 | 10.17 | 9.62 | 174,900 |
| Jul 20, 2023 | 10.60 | 10.60 | 10.51 | 10.54 | 9.97 | 112,400 |
| Jul 19, 2023 | 10.48 | 10.51 | 10.44 | 10.48 | 9.91 | 90,000 |
| Jul 18, 2023 | 10.32 | 10.43 | 10.28 | 10.41 | 9.85 | 116,400 |
| Jul 17, 2023 | 10.21 | 10.22 | 10.15 | 10.20 | 9.65 | 126,500 |
| Jul 14, 2023 | 10.18 | 10.19 | 10.11 | 10.14 | 9.59 | 71,200 |
| Jul 13, 2023 | 9.86 | 10.00 | 9.85 | 9.98 | 9.44 | 105,000 |
| Jul 12, 2023 | 9.41 | 9.57 | 9.39 | 9.55 | 9.03 | 73,000 |
| Jul 11, 2023 | 9.36 | 9.50 | 9.32 | 9.50 | 8.99 | 114,600 |
| Jul 10, 2023 | 9.18 | 9.19 | 9.15 | 9.18 | 8.68 | 71,200 |
| Jul 7, 2023 | 9.03 | 9.17 | 9.03 | 9.14 | 8.65 | 93,400 |
| Jul 6, 2023 | 8.98 | 9.03 | 8.91 | 8.98 | 8.50 | 56,500 |
| Jul 5, 2023 | 9.13 | 9.14 | 9.05 | 9.06 | 8.57 | 91,400 |
| Jul 3, 2023 | 8.88 | 9.05 | 8.87 | 9.04 | 8.55 | 64,000 |
| Jun 30, 2023 | 8.78 | 8.85 | 8.72 | 8.75 | 8.28 | 114,000 |
| Jun 29, 2023 | 8.68 | 8.69 | 8.63 | 8.63 | 8.16 | 165,000 |
| Jun 28, 2023 | 8.82 | 8.85 | 8.76 | 8.77 | 8.30 | 111,100 |
| Jun 27, 2023 | 8.73 | 8.82 | 8.68 | 8.76 | 8.29 | 170,100 |
| Jun 26, 2023 | 8.71 | 8.73 | 8.66 | 8.67 | 8.20 | 199,000 |
| Jun 23, 2023 | 8.50 | 8.62 | 8.50 | 8.56 | 8.10 | 163,400 |
| Jun 22, 2023 | 8.51 | 8.60 | 8.49 | 8.53 | 8.07 | 136,300 |
| Jun 21, 2023 | 8.45 | 8.51 | 8.43 | 8.50 | 8.04 | 142,900 |
| Jun 20, 2023 | 8.63 | 8.65 | 8.57 | 8.60 | 8.14 | 89,500 |
| Jun 16, 2023 | 8.95 | 8.96 | 8.85 | 8.86 | 8.38 | 118,400 |
| Jun 15, 2023 | 9.08 | 9.25 | 9.08 | 9.23 | 8.73 | 143,900 |
| Jun 14, 2023 | 9.15 | 9.20 | 9.05 | 9.08 | 8.59 | 152,600 |
| Jun 13, 2023 | 9.13 | 9.18 | 9.13 | 9.16 | 8.67 | 149,200 |
| Jun 12, 2023 | 8.77 | 8.81 | 8.70 | 8.78 | 8.31 | 118,300 |
| Jun 9, 2023 | 8.79 | 8.85 | 8.77 | 8.82 | 8.34 | 179,100 |
| Jun 8, 2023 | 9.00 | 9.11 | 8.99 | 9.11 | 8.62 | 241,300 |
| Jun 7, 2023 | 8.52 | 8.64 | 8.51 | 8.61 | 8.15 | 132,000 |
| Jun 6, 2023 | 8.53 | 8.61 | 8.49 | 8.61 | 8.15 | 178,200 |
| Jun 5, 2023 | 8.77 | 8.89 | 8.65 | 8.72 | 8.25 | 140,200 |
| Jun 2, 2023 | 8.85 | 8.88 | 8.77 | 8.79 | 8.32 | 261,000 |
| Jun 1, 2023 | 8.50 | 8.61 | 8.50 | 8.58 | 8.12 | 234,400 |
| May 31, 2023 | 8.45 | 8.45 | 8.30 | 8.35 | 7.90 | 272,900 |
| May 30, 2023 | 8.63 | 8.64 | 8.45 | 8.48 | 8.02 | 308,200 |
| May 26, 2023 | 8.37 | 8.43 | 8.31 | 8.37 | 7.92 | 215,500 |
| May 25, 2023 | 8.11 | 8.11 | 8.01 | 8.06 | 7.63 | 227,900 |
| May 24, 2023 | 8.23 | 8.23 | 8.13 | 8.17 | 7.73 | 195,700 |
| May 23, 2023 | 8.50 | 8.50 | 8.40 | 8.42 | 7.97 | 218,300 |
| May 22, 2023 | 8.58 | 8.58 | 8.48 | 8.52 | 8.06 | 187,500 |
| May 19, 2023 | 8.74 | 8.74 | 8.62 | 8.67 | 8.20 | 184,500 |
| May 18, 2023 | 8.60 | 8.65 | 8.59 | 8.64 | 8.17 | 125,100 |
| May 17, 2023 | 8.59 | 8.69 | 8.55 | 8.65 | 8.18 | 119,500 |
| May 16, 2023 | 8.76 | 8.77 | 8.68 | 8.71 | 8.24 | 187,400 |
| May 15, 2023 | 8.87 | 8.90 | 8.82 | 8.90 | 8.42 | 170,100 |
| May 12, 2023 | 8.80 | 8.83 | 8.77 | 8.77 | 8.30 | 139,500 |
| May 11, 2023 | 8.69 | 8.74 | 8.66 | 8.73 | 8.26 | 172,400 |
| May 10, 2023 | 8.76 | 8.76 | 8.60 | 8.65 | 8.18 | 196,300 |
| May 9, 2023 | 8.70 | 8.76 | 8.66 | 8.74 | 8.27 | 181,000 |
| May 8, 2023 | 8.91 | 8.94 | 8.87 | 8.88 | 8.40 | 203,400 |
| May 5, 2023 | 8.82 | 8.83 | 8.75 | 8.81 | 8.33 | 167,700 |
| May 4, 2023 | 8.72 | 8.79 | 8.68 | 8.69 | 8.22 | 193,100 |
| May 3, 2023 | 8.84 | 8.90 | 8.80 | 8.80 | 8.33 | 279,000 |
| May 2, 2023 | 8.97 | 8.97 | 8.81 | 8.89 | 8.41 | 246,800 |
| May 1, 2023 | 9.13 | 9.15 | 9.03 | 9.06 | 8.57 | 169,200 |
| Apr 28, 2023 | 8.99 | 9.03 | 8.95 | 8.99 | 8.50 | 147,600 |
| Apr 27, 2023 | 8.93 | 8.98 | 8.90 | 8.98 | 8.50 | 275,800 |
| Apr 26, 2023 | 9.00 | 9.04 | 8.87 | 8.87 | 8.39 | 205,000 |
Related Tickers
HPGLY Hapag-Lloyd Aktiengesellschaft
90.00
+1.23%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
170.30
-2.52%
CICOY COSCO SHIPPING Holdings Co., Ltd.
5.99
+2.43%
DSX Diana Shipping Inc.
2.9200
+1.04%
HLAGF Hapag-Lloyd Aktiengesellschaft
175.76
-6.09%
MATX Matson, Inc.
109.72
+1.38%
ZIM ZIM Integrated Shipping Services Ltd.
11.39
-0.70%
SBLK Star Bulk Carriers Corp.
24.42
+1.88%
DAC Danaos Corporation
73.98
+0.09%
GOGL Golden Ocean Group Limited
13.82
+1.69%