U.S. Markets closed

A.P. Møller - Mærsk A/S (MAERSK-A.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
12,170.00-50.00 (-0.41%)
At close: 4:59PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201712,230.0012,230.0012,120.0012,170.0012,170.002,973
Aug 17, 201712,500.0012,520.0012,220.0012,220.0012,220.007,530
Aug 16, 201712,010.0012,960.0012,010.0012,660.0012,660.0016,410
Aug 15, 201712,650.0012,750.0012,430.0012,440.0012,440.007,223
Aug 14, 201712,500.0012,600.0012,490.0012,540.0012,540.002,854
Aug 11, 201712,420.0012,430.0012,120.0012,370.0012,370.005,578
Aug 10, 201712,680.0012,810.0012,480.0012,520.0012,520.002,744
Aug 09, 201712,760.0012,830.0012,680.0012,770.0012,770.002,008
Aug 08, 201712,620.0012,850.0012,620.0012,820.0012,820.002,847
Aug 07, 201712,630.0012,790.0012,610.0012,690.0012,690.002,563
Aug 04, 201712,570.0012,650.0012,440.0012,630.0012,630.003,281
Aug 03, 201713,000.0013,000.0012,560.0012,570.0012,570.007,717
Aug 02, 201713,190.0013,190.0012,880.0012,960.0012,960.006,419
Aug 01, 201713,100.0013,240.0013,010.0013,160.0013,160.006,716
Jul 31, 201712,960.0013,130.0012,960.0013,120.0013,120.004,825
Jul 28, 201713,000.0013,020.0012,880.0013,010.0013,010.005,411
Jul 27, 201712,950.0013,120.0012,950.0013,090.0013,090.003,700
Jul 26, 201713,000.0013,020.0012,880.0012,900.0012,900.003,542
Jul 25, 201712,950.0013,120.0012,950.0013,000.0013,000.003,581
Jul 24, 201712,960.0013,030.0012,910.0012,920.0012,920.003,254
Jul 21, 201713,340.0013,340.0012,910.0012,980.0012,980.006,269
Jul 20, 201713,360.0013,500.0013,300.0013,300.0013,300.0010,550
Jul 19, 201713,400.0013,530.0013,350.0013,430.0013,430.009,563
Jul 18, 201713,140.0013,490.0013,080.0013,340.0013,340.0011,083
Jul 17, 201713,030.0013,180.0013,000.0013,140.0013,140.002,974
Jul 14, 201713,010.0013,090.0012,900.0013,040.0013,040.004,030
Jul 13, 201713,050.0013,090.0012,900.0012,930.0012,930.006,392
Jul 12, 201713,190.0013,350.0013,040.0013,050.0013,050.007,193
Jul 11, 201713,000.0013,200.0012,960.0013,160.0013,160.0010,222
Jul 10, 201712,500.0012,940.0012,460.0012,940.0012,940.0010,152
Jul 07, 201712,410.0012,540.0012,360.0012,460.0012,460.002,715
Jul 06, 201712,500.0012,500.0012,350.0012,430.0012,430.002,760
Jul 05, 201712,470.0012,590.0012,420.0012,490.0012,490.004,037
Jul 04, 201712,470.0012,600.0012,460.0012,550.0012,550.005,308
Jul 03, 201712,420.0012,600.0012,420.0012,590.0012,590.004,742
Jun 30, 201712,200.0012,510.0012,140.0012,430.0012,430.0012,231
Jun 29, 201712,320.0012,470.0012,260.0012,310.0012,310.007,895
Jun 28, 201712,130.0012,390.0012,020.0012,390.0012,390.0012,387
Jun 27, 201712,200.0012,270.0012,060.0012,140.0012,140.009,411
Jun 26, 201712,050.0012,310.0012,050.0012,250.0012,250.005,678
Jun 23, 201712,130.0012,130.0012,010.0012,030.0012,030.003,071
Jun 22, 201712,100.0012,140.0011,980.0012,140.0012,140.003,976
Jun 21, 201712,210.0012,210.0012,000.0012,130.0012,130.004,212
Jun 20, 201712,380.0012,410.0012,170.0012,170.0012,170.004,798
Jun 19, 201712,280.0012,450.0012,200.0012,410.0012,410.008,744
Jun 16, 201712,040.0012,220.0012,010.0012,220.0012,220.0012,966
Jun 15, 201712,040.0012,040.0011,870.0011,990.0011,990.006,397
Jun 14, 201712,050.0012,230.0012,040.0012,060.0012,060.008,591
Jun 13, 201711,940.0012,110.0011,940.0011,990.0011,990.004,673
Jun 12, 201711,930.0012,050.0011,920.0011,940.0011,940.004,533
Jun 09, 201711,870.0012,080.0011,800.0012,050.0012,050.006,827
Jun 08, 201711,930.0012,050.0011,850.0011,850.0011,850.004,542
Jun 07, 201712,100.0012,120.0011,940.0012,010.0012,010.006,509
Jun 06, 201712,340.0012,340.0012,030.0012,100.0012,100.005,003
Jun 02, 201712,120.0012,460.0012,120.0012,340.0012,340.008,888
Jun 01, 201712,050.0012,150.0012,040.0012,100.0012,100.004,677
May 31, 201712,010.0012,280.0011,980.0012,020.0012,020.0017,208
May 30, 201711,900.0012,020.0011,830.0011,990.0011,990.004,741
May 29, 201711,910.0011,990.0011,730.0011,900.0011,900.007,324
May 24, 201711,760.0011,920.0011,670.0011,910.0011,910.006,014
May 23, 201711,740.0011,840.0011,690.0011,760.0011,760.003,016
May 22, 201711,730.0011,840.0011,720.0011,800.0011,800.003,922
May 19, 201711,760.0011,840.0011,630.0011,700.0011,700.006,054
May 18, 201711,740.0011,810.0011,620.0011,750.0011,750.005,487
May 17, 201711,980.0011,980.0011,770.0011,800.0011,800.008,691
May 16, 201712,100.0012,120.0011,950.0012,030.0012,030.006,522
May 15, 201711,680.0012,200.0011,680.0012,130.0012,130.0016,139
May 11, 201711,020.0011,840.0011,020.0011,680.0011,680.0019,676
May 10, 201711,140.0011,320.0011,020.0011,310.0011,310.006,335
May 09, 201711,200.0011,200.0011,090.0011,140.0011,140.005,263
May 08, 201711,150.0011,180.0011,050.0011,170.0011,170.003,445
May 05, 201710,940.0011,140.0010,890.0011,110.0011,110.004,419
May 04, 201711,130.0011,160.0010,950.0010,970.0010,970.006,377
May 03, 201711,170.0011,200.0011,030.0011,050.0011,050.006,405
May 02, 201711,150.0011,300.0011,140.0011,200.0011,200.0010,214
May 01, 201711,270.0011,310.0011,140.0011,140.0011,140.001,875
Apr 28, 201711,220.0011,440.0011,200.0011,330.0011,330.008,260
Apr 27, 201711,250.0011,250.0011,130.0011,220.0011,220.005,008
Apr 26, 201711,140.0011,250.0011,140.0011,250.0011,250.003,996
Apr 25, 201711,200.0011,280.0011,120.0011,160.0011,160.0010,720
Apr 24, 201711,220.0011,300.0011,180.0011,210.0011,210.003,813
Apr 21, 201711,170.0011,210.0011,020.0011,070.0011,070.004,815
Apr 20, 201711,160.0011,220.0011,100.0011,220.0011,220.003,526
Apr 19, 201711,170.0011,350.0011,070.0011,160.0011,160.006,175
Apr 18, 201711,500.0011,500.0011,090.0011,150.0011,150.005,558
Apr 12, 201711,450.0011,510.0011,430.0011,500.0011,500.003,150
Apr 11, 201711,360.0011,540.0011,360.0011,420.0011,420.005,279
Apr 10, 201711,360.0011,450.0011,350.0011,450.0011,450.002,731
Apr 07, 201711,170.0011,380.0011,170.0011,380.0011,380.006,189
Apr 06, 201711,250.0011,330.0011,190.0011,220.0011,220.004,698
Apr 05, 201711,090.0011,330.0011,090.0011,250.0011,250.006,490
Apr 04, 201711,120.0011,220.0010,920.0011,080.0011,080.005,879
Apr 03, 201711,250.0011,270.0011,040.0011,040.0011,040.008,311
Mar 31, 201711,270.0011,340.0011,160.0011,250.0011,250.007,731
Mar 30, 201711,000.0011,310.0010,950.0011,300.0011,300.007,779
Mar 29, 201711,000.0011,000.0010,830.0010,950.0010,950.003,513
Mar 29, 2017150 Dividend
Mar 28, 201711,010.0011,070.0010,960.0011,020.0010,870.004,647
Mar 27, 201711,040.0011,070.0010,860.0010,960.0010,810.825,614
Mar 24, 201711,150.0011,170.0011,030.0011,170.0011,017.965,177
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...