Copenhagen - Delayed Quote • DKK
A.P. Møller - Mærsk A/S (MAERSK-A.CO)
At close: April 19 at 4:59 PM GMT+2
Currency in DKK 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 19, 2024 | 9,145.00 | 9,385.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,057 |
| Apr 18, 2024 | 9,375.00 | 9,445.00 | 9,140.00 | 9,145.00 | 9,145.00 | 2,946 |
| Apr 17, 2024 | 9,330.00 | 9,440.00 | 9,270.00 | 9,355.00 | 9,355.00 | 3,483 |
| Apr 16, 2024 | 9,400.00 | 9,400.00 | 9,170.00 | 9,295.00 | 9,295.00 | 6,481 |
| Apr 15, 2024 | 9,460.00 | 9,585.00 | 9,355.00 | 9,505.00 | 9,505.00 | 3,548 |
| Apr 12, 2024 | 9,450.00 | 9,710.00 | 9,350.00 | 9,465.00 | 9,465.00 | 7,335 |
| Apr 11, 2024 | 9,060.00 | 9,490.00 | 9,060.00 | 9,450.00 | 9,450.00 | 8,316 |
| Apr 10, 2024 | 9,300.00 | 9,365.00 | 8,955.00 | 9,095.00 | 9,095.00 | 5,486 |
| Apr 9, 2024 | 9,250.00 | 9,280.00 | 9,100.00 | 9,210.00 | 9,210.00 | 4,039 |
| Apr 8, 2024 | 9,450.00 | 9,475.00 | 9,285.00 | 9,325.00 | 9,325.00 | 4,168 |
| Apr 5, 2024 | 9,370.00 | 9,425.00 | 9,240.00 | 9,405.00 | 9,405.00 | 3,089 |
| Apr 4, 2024 | 9,190.00 | 9,465.00 | 9,070.00 | 9,385.00 | 9,385.00 | 5,895 |
| Apr 3, 2024 | 8,900.00 | 9,310.00 | 8,860.00 | 9,135.00 | 9,135.00 | 9,487 |
| Apr 2, 2024 | 8,895.00 | 9,050.00 | 8,790.00 | 8,830.00 | 8,830.00 | 7,925 |
| Mar 27, 2024 | 8,940.00 | 8,940.00 | 8,705.00 | 8,835.00 | 8,835.00 | 6,774 |
| Mar 26, 2024 | 8,955.00 | 9,095.00 | 8,300.00 | 8,680.00 | 8,680.00 | 27,296 |
| Mar 25, 2024 | 8,950.00 | 9,015.00 | 8,885.00 | 8,925.00 | 8,925.00 | 3,374 |
| Mar 22, 2024 | 8,960.00 | 9,110.00 | 8,875.00 | 8,945.00 | 8,945.00 | 4,118 |
| Mar 21, 2024 | 8,975.00 | 9,165.00 | 8,940.00 | 8,960.00 | 8,960.00 | 5,318 |
| Mar 20, 2024 | 8,660.00 | 8,860.00 | 8,640.00 | 8,855.00 | 8,855.00 | 4,753 |
| Mar 19, 2024 | 8,750.00 | 8,755.00 | 8,630.00 | 8,660.00 | 8,660.00 | 5,168 |
| Mar 18, 2024 | 8,930.00 | 8,930.00 | 8,710.00 | 8,745.00 | 8,745.00 | 5,214 |
| Mar 15, 2024 | 515.00 Dividend | |||||
| Mar 15, 2024 | 8,785.00 | 8,915.00 | 8,635.00 | 8,905.00 | 8,905.00 | 67,639 |
| Mar 14, 2024 | 9,350.00 | 9,350.00 | 9,120.00 | 9,150.00 | 8,635.00 | 8,348 |
| Mar 13, 2024 | 9,455.00 | 9,540.00 | 9,225.00 | 9,305.00 | 8,781.28 | 8,840 |
| Mar 12, 2024 | 9,285.00 | 9,500.00 | 9,255.00 | 9,440.00 | 8,908.68 | 7,622 |
| Mar 11, 2024 | 9,235.00 | 9,320.00 | 9,175.00 | 9,230.00 | 8,710.50 | 6,932 |
| Mar 8, 2024 | 9,280.00 | 9,350.00 | 9,155.00 | 9,235.00 | 8,715.22 | 5,737 |
| Mar 7, 2024 | 9,205.00 | 9,320.00 | 9,125.00 | 9,260.00 | 8,738.81 | 5,098 |
| Mar 6, 2024 | 9,075.00 | 9,325.00 | 8,940.00 | 9,165.00 | 8,649.16 | 9,063 |
| Mar 5, 2024 | 9,300.00 | 9,300.00 | 8,960.00 | 9,075.00 | 8,564.22 | 16,299 |
| Mar 4, 2024 | 9,350.00 | 9,430.00 | 9,200.00 | 9,305.00 | 8,781.28 | 8,007 |
| Mar 1, 2024 | 9,350.00 | 9,450.00 | 9,240.00 | 9,310.00 | 8,786.00 | 17,508 |
| Feb 29, 2024 | 9,830.00 | 9,865.00 | 9,350.00 | 9,350.00 | 8,823.74 | 32,263 |
| Feb 28, 2024 | 9,700.00 | 9,855.00 | 9,600.00 | 9,845.00 | 9,290.88 | 7,212 |
| Feb 27, 2024 | 9,770.00 | 9,800.00 | 9,605.00 | 9,740.00 | 9,191.79 | 5,302 |
| Feb 26, 2024 | 9,965.00 | 9,965.00 | 9,675.00 | 9,765.00 | 9,215.39 | 8,456 |
| Feb 23, 2024 | 10,240.00 | 10,240.00 | 9,900.00 | 9,950.00 | 9,389.97 | 8,422 |
| Feb 22, 2024 | 10,260.00 | 10,340.00 | 10,150.00 | 10,270.00 | 9,691.96 | 6,211 |
| Feb 21, 2024 | 10,290.00 | 10,320.00 | 10,100.00 | 10,220.00 | 9,644.78 | 4,967 |
| Feb 20, 2024 | 10,560.00 | 10,610.00 | 10,320.00 | 10,330.00 | 9,748.58 | 4,689 |
| Feb 19, 2024 | 10,430.00 | 10,560.00 | 10,320.00 | 10,550.00 | 9,956.20 | 5,854 |
| Feb 16, 2024 | 10,740.00 | 10,790.00 | 10,390.00 | 10,400.00 | 9,814.65 | 6,226 |
| Feb 15, 2024 | 10,620.00 | 10,710.00 | 10,520.00 | 10,700.00 | 10,097.76 | 4,691 |
| Feb 14, 2024 | 10,670.00 | 10,690.00 | 10,500.00 | 10,620.00 | 10,022.26 | 4,339 |
| Feb 13, 2024 | 10,780.00 | 10,920.00 | 10,640.00 | 10,670.00 | 10,069.45 | 4,589 |
| Feb 12, 2024 | 10,670.00 | 10,860.00 | 10,630.00 | 10,770.00 | 10,163.82 | 5,395 |
| Feb 9, 2024 | 10,800.00 | 10,900.00 | 10,620.00 | 10,700.00 | 10,097.76 | 11,779 |
| Feb 8, 2024 | 11,240.00 | 11,370.00 | 10,440.00 | 10,720.00 | 10,116.63 | 31,329 |
| Feb 7, 2024 | 12,540.00 | 12,820.00 | 12,470.00 | 12,630.00 | 11,919.13 | 8,716 |
| Feb 6, 2024 | 12,500.00 | 12,700.00 | 12,440.00 | 12,670.00 | 11,956.88 | 9,323 |
| Feb 5, 2024 | 12,200.00 | 12,530.00 | 12,200.00 | 12,390.00 | 11,692.64 | 6,132 |
| Feb 2, 2024 | 12,140.00 | 12,260.00 | 12,010.00 | 12,110.00 | 11,428.40 | 9,904 |
| Feb 1, 2024 | 12,490.00 | 12,600.00 | 12,270.00 | 12,270.00 | 11,579.39 | 6,067 |
| Jan 31, 2024 | 12,480.00 | 12,650.00 | 12,330.00 | 12,510.00 | 11,805.89 | 5,953 |
| Jan 30, 2024 | 12,350.00 | 12,540.00 | 12,220.00 | 12,460.00 | 11,758.70 | 6,167 |
| Jan 29, 2024 | 12,510.00 | 12,700.00 | 12,320.00 | 12,340.00 | 11,645.45 | 5,865 |
| Jan 26, 2024 | 12,660.00 | 12,680.00 | 12,450.00 | 12,460.00 | 11,758.70 | 7,539 |
| Jan 25, 2024 | 12,750.00 | 12,960.00 | 12,740.00 | 12,820.00 | 12,098.44 | 4,564 |
| Jan 24, 2024 | 13,010.00 | 13,190.00 | 12,670.00 | 12,750.00 | 12,032.38 | 6,002 |
| Jan 23, 2024 | 12,950.00 | 13,120.00 | 12,930.00 | 12,990.00 | 12,258.87 | 5,213 |
| Jan 22, 2024 | 12,700.00 | 13,140.00 | 12,700.00 | 12,940.00 | 12,211.68 | 5,657 |
| Jan 19, 2024 | 13,390.00 | 13,400.00 | 12,620.00 | 12,630.00 | 11,919.13 | 10,512 |
| Jan 18, 2024 | 13,360.00 | 13,440.00 | 13,180.00 | 13,230.00 | 12,485.36 | 5,035 |
| Jan 17, 2024 | 12,850.00 | 13,440.00 | 12,790.00 | 13,340.00 | 12,589.17 | 6,918 |
| Jan 16, 2024 | 12,880.00 | 13,210.00 | 12,830.00 | 13,070.00 | 12,334.37 | 6,581 |
| Jan 15, 2024 | 12,860.00 | 12,920.00 | 12,740.00 | 12,920.00 | 12,192.81 | 3,992 |
| Jan 12, 2024 | 13,050.00 | 13,360.00 | 12,820.00 | 12,820.00 | 12,098.44 | 6,386 |
| Jan 11, 2024 | 12,730.00 | 12,910.00 | 12,560.00 | 12,860.00 | 12,136.19 | 8,920 |
| Jan 10, 2024 | 12,940.00 | 13,060.00 | 12,670.00 | 12,730.00 | 12,013.50 | 7,862 |
| Jan 9, 2024 | 12,970.00 | 13,280.00 | 12,850.00 | 12,980.00 | 12,249.43 | 8,076 |
| Jan 8, 2024 | 13,730.00 | 13,770.00 | 12,600.00 | 12,940.00 | 12,211.68 | 19,130 |
| Jan 5, 2024 | 13,900.00 | 14,130.00 | 13,550.00 | 13,660.00 | 12,891.16 | 12,146 |
| Jan 4, 2024 | 13,300.00 | 14,140.00 | 13,300.00 | 13,840.00 | 13,061.03 | 16,437 |
| Jan 3, 2024 | 12,740.00 | 13,440.00 | 12,740.00 | 13,300.00 | 12,551.42 | 11,717 |
| Jan 2, 2024 | 12,120.00 | 12,810.00 | 12,120.00 | 12,720.00 | 12,004.07 | 8,532 |
| Dec 29, 2023 | 11,830.00 | 12,070.00 | 11,820.00 | 11,980.00 | 11,305.72 | 4,852 |
| Dec 28, 2023 | 11,920.00 | 12,080.00 | 11,810.00 | 11,830.00 | 11,164.16 | 6,025 |
| Dec 27, 2023 | 12,220.00 | 12,220.00 | 11,880.00 | 11,960.00 | 11,286.84 | 7,340 |
| Dec 22, 2023 | 12,310.00 | 12,700.00 | 12,310.00 | 12,530.00 | 11,824.76 | 10,417 |
| Dec 21, 2023 | 11,910.00 | 12,300.00 | 11,850.00 | 12,210.00 | 11,522.77 | 7,259 |
| Dec 20, 2023 | 11,620.00 | 11,960.00 | 11,620.00 | 11,920.00 | 11,249.09 | 6,457 |
| Dec 19, 2023 | 12,000.00 | 12,050.00 | 11,540.00 | 11,590.00 | 10,937.67 | 8,944 |
| Dec 18, 2023 | 11,740.00 | 12,230.00 | 11,730.00 | 11,970.00 | 11,296.28 | 11,193 |
| Dec 15, 2023 | 10,950.00 | 11,790.00 | 10,950.00 | 11,730.00 | 11,069.79 | 24,143 |
| Dec 14, 2023 | 10,580.00 | 11,170.00 | 10,550.00 | 10,910.00 | 10,295.94 | 14,847 |
| Dec 13, 2023 | 10,240.00 | 10,610.00 | 10,240.00 | 10,430.00 | 9,842.96 | 7,673 |
| Dec 12, 2023 | 10,350.00 | 10,570.00 | 10,240.00 | 10,240.00 | 9,663.65 | 6,277 |
| Dec 11, 2023 | 10,400.00 | 10,480.00 | 10,300.00 | 10,390.00 | 9,805.21 | 5,859 |
| Dec 8, 2023 | 10,340.00 | 10,450.00 | 10,290.00 | 10,430.00 | 9,842.96 | 5,585 |
| Dec 7, 2023 | 10,460.00 | 10,460.00 | 10,220.00 | 10,320.00 | 9,739.15 | 7,087 |
| Dec 6, 2023 | 10,590.00 | 10,720.00 | 10,250.00 | 10,480.00 | 9,890.14 | 6,673 |
| Dec 5, 2023 | 10,730.00 | 10,740.00 | 10,480.00 | 10,590.00 | 9,993.95 | 6,042 |
| Dec 4, 2023 | 10,780.00 | 10,940.00 | 10,750.00 | 10,810.00 | 10,201.57 | 5,452 |
| Dec 1, 2023 | 10,700.00 | 10,820.00 | 10,600.00 | 10,780.00 | 10,173.26 | 5,798 |
| Nov 30, 2023 | 10,700.00 | 10,780.00 | 10,530.00 | 10,610.00 | 10,012.83 | 19,641 |
| Nov 29, 2023 | 10,500.00 | 10,720.00 | 10,500.00 | 10,710.00 | 10,107.20 | 6,725 |
| Nov 28, 2023 | 10,630.00 | 10,640.00 | 10,420.00 | 10,550.00 | 9,956.20 | 4,268 |
| Nov 27, 2023 | 10,410.00 | 10,670.00 | 10,410.00 | 10,640.00 | 10,041.14 | 5,899 |
| Nov 24, 2023 | 10,290.00 | 10,450.00 | 10,290.00 | 10,450.00 | 9,861.83 | 6,045 |
| Nov 23, 2023 | 10,180.00 | 10,320.00 | 10,150.00 | 10,290.00 | 9,710.84 | 4,495 |
| Nov 22, 2023 | 10,000.00 | 10,120.00 | 9,910.00 | 10,120.00 | 9,550.40 | 7,056 |
| Nov 21, 2023 | 10,400.00 | 10,400.00 | 9,995.00 | 10,000.00 | 9,437.16 | 5,970 |
| Nov 20, 2023 | 10,210.00 | 10,390.00 | 10,150.00 | 10,350.00 | 9,767.46 | 6,248 |
| Nov 17, 2023 | 10,230.00 | 10,310.00 | 10,150.00 | 10,210.00 | 9,635.34 | 5,001 |
| Nov 16, 2023 | 10,390.00 | 10,420.00 | 10,180.00 | 10,190.00 | 9,616.46 | 4,604 |
| Nov 15, 2023 | 10,240.00 | 10,520.00 | 10,230.00 | 10,390.00 | 9,805.21 | 6,978 |
| Nov 14, 2023 | 9,890.00 | 10,240.00 | 9,855.00 | 10,240.00 | 9,663.65 | 6,419 |
| Nov 13, 2023 | 9,885.00 | 9,965.00 | 9,835.00 | 9,875.00 | 9,319.19 | 5,648 |
| Nov 10, 2023 | 10,110.00 | 10,110.00 | 9,855.00 | 9,905.00 | 9,347.51 | 6,419 |
| Nov 9, 2023 | 9,950.00 | 10,240.00 | 9,950.00 | 10,110.00 | 9,540.97 | 8,940 |
| Nov 8, 2023 | 9,950.00 | 10,070.00 | 9,820.00 | 9,910.00 | 9,352.22 | 7,799 |
| Nov 7, 2023 | 9,920.00 | 10,060.00 | 9,710.00 | 9,755.00 | 9,205.95 | 9,496 |
| Nov 6, 2023 | 10,130.00 | 10,340.00 | 9,935.00 | 9,955.00 | 9,394.69 | 13,684 |
| Nov 3, 2023 | 11,150.00 | 11,170.00 | 9,845.00 | 10,000.00 | 9,437.16 | 31,772 |
| Nov 2, 2023 | 11,730.00 | 11,980.00 | 11,730.00 | 11,980.00 | 11,305.72 | 5,689 |
| Nov 1, 2023 | 11,600.00 | 11,690.00 | 11,480.00 | 11,630.00 | 10,975.42 | 4,969 |
| Oct 31, 2023 | 11,340.00 | 11,520.00 | 11,320.00 | 11,500.00 | 10,852.73 | 4,665 |
| Oct 30, 2023 | 11,560.00 | 11,590.00 | 11,290.00 | 11,340.00 | 10,701.74 | 5,685 |
| Oct 27, 2023 | 11,660.00 | 12,040.00 | 11,510.00 | 11,610.00 | 10,956.54 | 9,572 |
| Oct 26, 2023 | 11,200.00 | 11,600.00 | 11,190.00 | 11,600.00 | 10,947.10 | 4,478 |
| Oct 25, 2023 | 11,700.00 | 11,830.00 | 11,270.00 | 11,330.00 | 10,692.30 | 6,096 |
| Oct 24, 2023 | 11,480.00 | 11,680.00 | 11,420.00 | 11,590.00 | 10,937.67 | 6,936 |
| Oct 23, 2023 | 11,280.00 | 11,470.00 | 11,230.00 | 11,470.00 | 10,824.42 | 7,487 |
| Oct 20, 2023 | 11,300.00 | 11,480.00 | 11,250.00 | 11,280.00 | 10,645.12 | 6,122 |
| Oct 19, 2023 | 11,500.00 | 11,630.00 | 11,370.00 | 11,460.00 | 10,814.98 | 5,616 |
| Oct 18, 2023 | 12,030.00 | 12,030.00 | 11,740.00 | 11,740.00 | 11,079.22 | 5,199 |
| Oct 17, 2023 | 12,210.00 | 12,230.00 | 12,010.00 | 12,030.00 | 11,352.90 | 5,308 |
| Oct 16, 2023 | 12,620.00 | 12,690.00 | 12,210.00 | 12,210.00 | 11,522.77 | 6,436 |
| Oct 13, 2023 | 12,450.00 | 12,760.00 | 12,450.00 | 12,700.00 | 11,985.19 | 5,083 |
| Oct 12, 2023 | 12,480.00 | 12,730.00 | 12,440.00 | 12,510.00 | 11,805.89 | 4,101 |
| Oct 11, 2023 | 12,730.00 | 12,750.00 | 12,360.00 | 12,430.00 | 11,730.39 | 6,070 |
| Oct 10, 2023 | 13,140.00 | 13,380.00 | 12,480.00 | 12,790.00 | 12,070.13 | 12,348 |
| Oct 9, 2023 | 12,970.00 | 13,060.00 | 12,850.00 | 13,030.00 | 12,296.62 | 4,371 |
| Oct 6, 2023 | 12,780.00 | 13,000.00 | 12,780.00 | 12,980.00 | 12,249.43 | 4,285 |
| Oct 5, 2023 | 12,620.00 | 12,780.00 | 12,540.00 | 12,770.00 | 12,051.25 | 3,636 |
| Oct 4, 2023 | 12,600.00 | 12,690.00 | 12,430.00 | 12,500.00 | 11,796.45 | 4,761 |
| Oct 3, 2023 | 12,570.00 | 12,790.00 | 12,560.00 | 12,620.00 | 11,909.69 | 5,362 |
| Oct 2, 2023 | 12,670.00 | 12,850.00 | 12,550.00 | 12,570.00 | 11,862.51 | 4,393 |
| Sep 29, 2023 | 12,430.00 | 12,700.00 | 12,420.00 | 12,530.00 | 11,824.76 | 5,497 |
| Sep 28, 2023 | 12,380.00 | 12,550.00 | 12,290.00 | 12,420.00 | 11,720.95 | 4,003 |
| Sep 27, 2023 | 12,280.00 | 12,570.00 | 12,170.00 | 12,340.00 | 11,645.45 | 4,035 |
| Sep 26, 2023 | 12,140.00 | 12,370.00 | 12,070.00 | 12,280.00 | 11,588.83 | 4,015 |
| Sep 25, 2023 | 12,400.00 | 12,420.00 | 12,060.00 | 12,140.00 | 11,456.71 | 5,014 |
| Sep 22, 2023 | 12,560.00 | 12,610.00 | 12,410.00 | 12,430.00 | 11,730.39 | 3,461 |
| Sep 21, 2023 | 12,620.00 | 12,760.00 | 12,490.00 | 12,680.00 | 11,966.32 | 4,256 |
| Sep 20, 2023 | 12,470.00 | 12,680.00 | 12,470.00 | 12,650.00 | 11,938.01 | 3,872 |
| Sep 19, 2023 | 12,240.00 | 12,490.00 | 12,240.00 | 12,470.00 | 11,768.14 | 5,398 |
| Sep 18, 2023 | 12,120.00 | 12,380.00 | 12,110.00 | 12,240.00 | 11,551.08 | 3,675 |
| Sep 15, 2023 | 12,500.00 | 12,620.00 | 12,390.00 | 12,390.00 | 11,692.64 | 8,622 |
| Sep 14, 2023 | 12,300.00 | 12,590.00 | 12,300.00 | 12,470.00 | 11,768.14 | 4,493 |
| Sep 13, 2023 | 12,170.00 | 12,320.00 | 12,020.00 | 12,300.00 | 11,607.71 | 3,873 |
| Sep 12, 2023 | 12,270.00 | 12,400.00 | 12,130.00 | 12,130.00 | 11,447.27 | 3,861 |
| Sep 11, 2023 | 12,170.00 | 12,280.00 | 12,170.00 | 12,270.00 | 11,579.39 | 3,421 |
| Sep 8, 2023 | 12,150.00 | 12,350.00 | 12,030.00 | 12,090.00 | 11,409.52 | 5,517 |
| Sep 7, 2023 | 12,240.00 | 12,330.00 | 12,040.00 | 12,150.00 | 11,466.15 | 7,699 |
| Sep 6, 2023 | 12,290.00 | 12,560.00 | 12,280.00 | 12,490.00 | 11,787.01 | 5,137 |
| Sep 5, 2023 | 12,620.00 | 12,670.00 | 12,270.00 | 12,300.00 | 11,607.71 | 6,144 |
| Sep 4, 2023 | 12,710.00 | 12,830.00 | 12,650.00 | 12,670.00 | 11,956.88 | 3,279 |
| Sep 1, 2023 | 12,410.00 | 12,760.00 | 12,410.00 | 12,540.00 | 11,834.20 | 7,436 |
| Aug 31, 2023 | 12,950.00 | 13,090.00 | 12,220.00 | 12,320.00 | 11,626.58 | 21,308 |
| Aug 30, 2023 | 13,000.00 | 13,050.00 | 12,900.00 | 12,940.00 | 12,211.68 | 5,586 |
| Aug 29, 2023 | 12,790.00 | 13,030.00 | 12,740.00 | 13,010.00 | 12,277.74 | 5,629 |
| Aug 28, 2023 | 12,850.00 | 12,920.00 | 12,780.00 | 12,790.00 | 12,070.13 | 3,204 |
| Aug 25, 2023 | 12,850.00 | 12,910.00 | 12,740.00 | 12,740.00 | 12,022.94 | 4,527 |
| Aug 24, 2023 | 13,270.00 | 13,310.00 | 12,820.00 | 12,820.00 | 12,098.44 | 4,483 |
| Aug 23, 2023 | 13,460.00 | 13,510.00 | 13,140.00 | 13,150.00 | 12,409.86 | 4,428 |
| Aug 22, 2023 | 13,300.00 | 13,540.00 | 13,300.00 | 13,460.00 | 12,702.42 | 3,903 |
| Aug 21, 2023 | 13,010.00 | 13,430.00 | 13,010.00 | 13,290.00 | 12,541.98 | 5,867 |
| Aug 18, 2023 | 12,870.00 | 13,070.00 | 12,820.00 | 13,040.00 | 12,306.05 | 4,022 |
| Aug 17, 2023 | 13,190.00 | 13,210.00 | 12,980.00 | 12,980.00 | 12,249.43 | 5,069 |
| Aug 16, 2023 | 13,100.00 | 13,340.00 | 12,940.00 | 13,190.00 | 12,447.61 | 4,634 |
| Aug 15, 2023 | 12,990.00 | 13,180.00 | 12,990.00 | 13,100.00 | 12,362.68 | 3,489 |
| Aug 14, 2023 | 12,870.00 | 13,090.00 | 12,820.00 | 12,990.00 | 12,258.87 | 4,035 |
| Aug 11, 2023 | 13,100.00 | 13,100.00 | 12,930.00 | 12,980.00 | 12,249.43 | 4,411 |
| Aug 10, 2023 | 12,920.00 | 13,190.00 | 12,820.00 | 13,100.00 | 12,362.68 | 5,249 |
| Aug 9, 2023 | 12,980.00 | 13,010.00 | 12,880.00 | 12,920.00 | 12,192.81 | 3,483 |
| Aug 8, 2023 | 12,590.00 | 12,920.00 | 12,530.00 | 12,820.00 | 12,098.44 | 7,399 |
| Aug 7, 2023 | 12,500.00 | 12,780.00 | 12,330.00 | 12,710.00 | 11,994.63 | 8,457 |
| Aug 4, 2023 | 13,300.00 | 13,560.00 | 12,550.00 | 12,590.00 | 11,881.38 | 16,048 |
| Aug 3, 2023 | 13,280.00 | 13,410.00 | 13,210.00 | 13,230.00 | 12,485.36 | 5,055 |
| Aug 2, 2023 | 13,300.00 | 13,490.00 | 13,250.00 | 13,280.00 | 12,532.55 | 5,395 |
| Aug 1, 2023 | 13,530.00 | 13,540.00 | 13,310.00 | 13,460.00 | 12,702.42 | 4,450 |
| Jul 31, 2023 | 13,460.00 | 13,780.00 | 13,460.00 | 13,630.00 | 12,862.85 | 8,181 |
| Jul 28, 2023 | 13,620.00 | 13,620.00 | 13,370.00 | 13,450.00 | 12,692.98 | 4,542 |
| Jul 27, 2023 | 13,440.00 | 13,600.00 | 13,350.00 | 13,530.00 | 12,768.48 | 6,201 |
| Jul 26, 2023 | 13,290.00 | 13,430.00 | 13,220.00 | 13,300.00 | 12,551.42 | 3,975 |
| Jul 25, 2023 | 13,300.00 | 13,400.00 | 13,230.00 | 13,290.00 | 12,541.98 | 4,661 |
| Jul 24, 2023 | 13,430.00 | 13,540.00 | 13,330.00 | 13,340.00 | 12,589.17 | 4,678 |
| Jul 21, 2023 | 13,700.00 | 13,720.00 | 13,360.00 | 13,430.00 | 12,674.10 | 5,139 |
| Jul 20, 2023 | 13,760.00 | 14,030.00 | 13,710.00 | 13,920.00 | 13,136.53 | 4,786 |
| Jul 19, 2023 | 13,760.00 | 13,790.00 | 13,500.00 | 13,760.00 | 12,985.53 | 5,186 |
| Jul 18, 2023 | 13,300.00 | 13,630.00 | 13,280.00 | 13,620.00 | 12,853.41 | 4,663 |
| Jul 17, 2023 | 13,200.00 | 13,390.00 | 13,030.00 | 13,300.00 | 12,551.42 | 5,866 |
| Jul 14, 2023 | 13,030.00 | 13,390.00 | 12,890.00 | 13,270.00 | 12,523.11 | 10,238 |
| Jul 13, 2023 | 12,700.00 | 13,120.00 | 12,670.00 | 13,120.00 | 12,381.55 | 10,941 |
| Jul 12, 2023 | 12,700.00 | 12,860.00 | 12,430.00 | 12,620.00 | 11,909.69 | 12,597 |
| Jul 11, 2023 | 12,450.00 | 12,690.00 | 12,440.00 | 12,690.00 | 11,975.75 | 5,899 |
| Jul 10, 2023 | 12,240.00 | 12,380.00 | 12,130.00 | 12,340.00 | 11,645.45 | 4,806 |
| Jul 7, 2023 | 12,250.00 | 12,360.00 | 12,010.00 | 12,340.00 | 11,645.45 | 6,446 |
| Jul 6, 2023 | 12,250.00 | 12,300.00 | 12,100.00 | 12,170.00 | 11,485.02 | 6,795 |
| Jul 5, 2023 | 12,490.00 | 12,540.00 | 12,330.00 | 12,350.00 | 11,654.89 | 4,679 |
| Jul 4, 2023 | 12,260.00 | 12,610.00 | 12,260.00 | 12,560.00 | 11,853.07 | 8,324 |
| Jul 3, 2023 | 12,010.00 | 12,230.00 | 11,910.00 | 12,230.00 | 11,541.65 | 6,595 |
| Jun 30, 2023 | 11,900.00 | 12,110.00 | 11,850.00 | 11,880.00 | 11,211.34 | 8,130 |
| Jun 29, 2023 | 11,920.00 | 11,970.00 | 11,740.00 | 11,750.00 | 11,088.66 | 3,811 |
| Jun 28, 2023 | 11,830.00 | 12,050.00 | 11,800.00 | 11,910.00 | 11,239.66 | 7,396 |
| Jun 27, 2023 | 11,910.00 | 11,960.00 | 11,730.00 | 11,820.00 | 11,154.72 | 7,374 |
| Jun 26, 2023 | 11,720.00 | 11,860.00 | 11,650.00 | 11,780.00 | 11,116.97 | 7,248 |
| Jun 23, 2023 | 11,480.00 | 11,730.00 | 11,380.00 | 11,690.00 | 11,032.04 | 9,806 |
| Jun 22, 2023 | 11,450.00 | 11,570.00 | 11,340.00 | 11,540.00 | 10,890.48 | 7,461 |
| Jun 21, 2023 | 11,550.00 | 11,700.00 | 11,460.00 | 11,520.00 | 10,871.61 | 5,899 |
| Jun 20, 2023 | 11,800.00 | 11,810.00 | 11,640.00 | 11,700.00 | 11,041.48 | 7,738 |
| Jun 19, 2023 | 11,990.00 | 12,000.00 | 11,800.00 | 11,820.00 | 11,154.72 | 5,345 |
| Jun 16, 2023 | 12,430.00 | 12,430.00 | 11,990.00 | 11,990.00 | 11,315.15 | 18,695 |
| Jun 15, 2023 | 12,460.00 | 12,590.00 | 12,360.00 | 12,460.00 | 11,758.70 | 5,079 |
| Jun 14, 2023 | 12,560.00 | 12,670.00 | 12,450.00 | 12,460.00 | 11,758.70 | 5,325 |
| Jun 13, 2023 | 12,170.00 | 12,610.00 | 12,130.00 | 12,560.00 | 11,853.07 | 10,732 |
| Jun 12, 2023 | 12,200.00 | 12,200.00 | 11,970.00 | 12,100.00 | 11,418.96 | 10,538 |
| Jun 9, 2023 | 12,360.00 | 12,420.00 | 12,030.00 | 12,190.00 | 11,503.90 | 8,315 |
| Jun 8, 2023 | 11,880.00 | 12,510.00 | 11,880.00 | 12,450.00 | 11,749.26 | 12,409 |
| Jun 7, 2023 | 11,910.00 | 11,910.00 | 11,630.00 | 11,880.00 | 11,211.34 | 6,326 |
| Jun 6, 2023 | 12,200.00 | 12,280.00 | 11,770.00 | 11,930.00 | 11,258.53 | 8,287 |
| Jun 2, 2023 | 11,880.00 | 12,190.00 | 11,840.00 | 12,140.00 | 11,456.71 | 6,508 |
| Jun 1, 2023 | 11,730.00 | 12,060.00 | 11,700.00 | 11,840.00 | 11,173.60 | 10,285 |
| May 31, 2023 | 11,630.00 | 11,750.00 | 11,480.00 | 11,690.00 | 11,032.04 | 37,140 |
| May 30, 2023 | 11,620.00 | 11,990.00 | 11,580.00 | 11,720.00 | 11,060.35 | 7,589 |
| May 26, 2023 | 11,210.00 | 11,590.00 | 11,040.00 | 11,500.00 | 10,852.73 | 5,598 |
| May 25, 2023 | 11,240.00 | 11,240.00 | 11,110.00 | 11,110.00 | 10,484.68 | 5,241 |
| May 24, 2023 | 11,500.00 | 11,510.00 | 11,180.00 | 11,240.00 | 10,607.37 | 7,670 |
| May 23, 2023 | 11,570.00 | 11,680.00 | 11,510.00 | 11,570.00 | 10,918.79 | 5,611 |
| May 22, 2023 | 11,800.00 | 11,820.00 | 11,590.00 | 11,620.00 | 10,965.98 | 7,267 |
| May 17, 2023 | 11,830.00 | 11,860.00 | 11,670.00 | 11,700.00 | 11,041.48 | 4,496 |
| May 16, 2023 | 12,010.00 | 12,090.00 | 11,800.00 | 11,830.00 | 11,164.16 | 4,841 |
| May 15, 2023 | 11,940.00 | 12,090.00 | 11,880.00 | 12,010.00 | 11,334.03 | 6,097 |
| May 12, 2023 | 11,770.00 | 11,970.00 | 11,730.00 | 11,930.00 | 11,258.53 | 8,366 |
| May 11, 2023 | 11,650.00 | 11,850.00 | 11,620.00 | 11,770.00 | 11,107.54 | 5,178 |
| May 10, 2023 | 11,770.00 | 11,860.00 | 11,600.00 | 11,620.00 | 10,965.98 | 4,615 |
| May 9, 2023 | 11,860.00 | 11,860.00 | 11,640.00 | 11,770.00 | 11,107.54 | 4,848 |
| May 8, 2023 | 11,990.00 | 11,990.00 | 11,790.00 | 11,880.00 | 11,211.34 | 4,912 |
| May 4, 2023 | 11,790.00 | 11,940.00 | 11,400.00 | 11,640.00 | 10,984.85 | 6,219 |
| May 3, 2023 | 11,920.00 | 11,920.00 | 11,720.00 | 11,790.00 | 11,126.41 | 6,207 |
| May 2, 2023 | 12,220.00 | 12,220.00 | 11,880.00 | 11,910.00 | 11,239.66 | 4,018 |
| May 1, 2023 | 12,090.00 | 12,280.00 | 12,020.00 | 12,280.00 | 11,588.83 | 1,492 |
| Apr 28, 2023 | 12,020.00 | 12,140.00 | 11,810.00 | 12,050.00 | 11,371.78 | 5,894 |
| Apr 27, 2023 | 12,030.00 | 12,120.00 | 11,970.00 | 11,980.00 | 11,305.72 | 4,519 |
| Apr 26, 2023 | 12,220.00 | 12,220.00 | 11,900.00 | 11,970.00 | 11,296.28 | 13,779 |
| Apr 25, 2023 | 12,500.00 | 12,530.00 | 12,160.00 | 12,220.00 | 11,532.21 | 6,249 |
| Apr 24, 2023 | 12,670.00 | 12,670.00 | 12,490.00 | 12,540.00 | 11,834.20 | 4,369 |
| Apr 21, 2023 | 12,870.00 | 12,930.00 | 12,540.00 | 12,630.00 | 11,919.13 | 8,586 |
| Apr 20, 2023 | 12,820.00 | 13,070.00 | 12,780.00 | 12,910.00 | 12,183.37 | 6,760 |
| Apr 19, 2023 | 13,340.00 | 13,420.00 | 12,820.00 | 12,820.00 | 12,098.44 | 9,564 |
Related Tickers
DNORD.CO Dampskibsselskabet Norden A/S
288.20
+0.77%
DFDS.CO DFDS A/S
206.20
0.00%
HLAG.DE Hapag-Lloyd Aktiengesellschaft
152.30
+5.11%
SMHI SEACOR Marine Holdings Inc.
12.45
+3.75%
HAFN Hafnia Limited
7.46
+2.05%
DAC Danaos Corporation
72.96
+1.39%
CMRE Costamare Inc.
10.93
+2.34%
HLAG.F Hapag-Lloyd Aktiengesellschaft
151.00
+3.92%
9104.T Mitsui O.S.K. Lines, Ltd.
4,590.00
+1.15%
KCC.OL Klaveness Combination Carriers ASA
99.90
+1.11%