Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
14,920.00+530.00 (+3.68%)
At close: 04:59PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202214,500.0014,990.0014,500.0014,920.0014,920.0022,172
Dec 08, 202214,745.0014,810.0014,365.0014,390.0014,390.0022,803
Dec 07, 202214,830.0015,025.0014,610.0014,775.0014,775.0020,170
Dec 06, 202215,055.0015,140.0014,765.0014,790.0014,790.0022,919
Dec 05, 202215,000.0015,360.0014,865.0015,155.0015,155.0021,500
Dec 02, 202215,150.0015,250.0014,900.0015,025.0015,025.0029,880
Dec 01, 202215,540.0015,760.0015,195.0015,300.0015,300.0021,729
Nov 30, 202215,260.0015,565.0015,145.0015,350.0015,350.0045,965
Nov 29, 202215,290.0015,310.0014,840.0015,085.0015,085.0019,094
Nov 28, 202215,280.0015,340.0015,110.0015,250.0015,250.0017,075
Nov 25, 202215,155.0015,495.0015,145.0015,495.0015,495.0015,044
Nov 24, 202215,130.0015,495.0015,075.0015,115.0015,115.0019,233
Nov 23, 202214,945.0015,215.0014,870.0015,060.0015,060.0015,531
Nov 22, 202214,885.0015,040.0014,685.0014,945.0014,945.0018,197
Nov 21, 202215,020.0015,225.0014,825.0014,895.0014,895.0017,083
Nov 18, 202214,885.0015,155.0014,530.0015,020.0015,020.0022,016
Nov 17, 202214,815.0015,085.0014,615.0014,970.0014,970.0018,473
Nov 16, 202215,360.0015,360.0014,750.0014,855.0014,855.0017,184
Nov 15, 202215,360.0015,650.0014,980.0015,315.0015,315.0022,222
Nov 14, 202215,500.0015,575.0015,240.0015,425.0015,425.0016,010
Nov 11, 202215,495.0015,540.0015,060.0015,450.0015,450.0029,540
Nov 10, 202214,800.0015,725.0014,625.0015,400.0015,400.0039,478
Nov 09, 202215,660.0015,660.0014,945.0015,150.0015,150.0028,236
Nov 08, 202215,300.0015,730.0015,150.0015,660.0015,660.0024,289
Nov 07, 202214,605.0015,390.0014,435.0015,320.0015,320.0031,534
Nov 04, 202214,400.0014,850.0014,300.0014,585.0014,585.0034,953
Nov 03, 202215,100.0015,200.0014,320.0014,325.0014,325.0042,155
Nov 02, 202215,650.0015,700.0014,860.0015,215.0015,215.0049,898
Nov 01, 202215,820.0016,200.0015,795.0016,150.0016,150.0023,733
Oct 31, 202215,375.0015,855.0015,285.0015,760.0015,760.0029,050
Oct 28, 202215,455.0015,455.0014,935.0015,225.0015,225.0020,415
Oct 27, 202216,090.0016,090.0015,475.0015,655.0015,655.0026,817
Oct 26, 202216,000.0016,110.0015,820.0015,970.0015,970.0018,377
Oct 25, 202215,975.0016,055.0015,565.0015,975.0015,975.0023,332
Oct 24, 202215,850.0016,095.0015,700.0015,880.0015,880.0022,153
Oct 21, 202215,415.0015,885.0015,415.0015,745.0015,745.0030,918
Oct 20, 202215,215.0015,755.0015,085.0015,600.0015,600.0025,047
Oct 19, 202215,895.0015,980.0015,215.0015,215.0015,215.0024,805
Oct 18, 202215,470.0015,980.0015,360.0015,885.0015,885.0031,342
Oct 17, 202215,155.0015,490.0015,105.0015,215.0015,215.0017,340
Oct 14, 202215,150.0015,570.0014,985.0015,155.0015,155.0046,936
Oct 13, 202214,345.0014,710.0014,160.0014,700.0014,700.0028,276
Oct 12, 202214,100.0014,545.0014,095.0014,530.0014,530.0028,360
Oct 11, 202214,200.0014,250.0013,835.0014,080.0014,080.0025,837
Oct 10, 202213,890.0014,900.0013,885.0014,515.0014,515.0026,926
Oct 07, 202214,600.0014,660.0013,910.0014,050.0014,050.0047,446
Oct 06, 202214,450.0014,625.0014,010.0014,380.0014,380.0025,669
Oct 05, 202214,825.0014,880.0014,235.0014,300.0014,300.0029,969
Oct 04, 202214,470.0014,875.0014,355.0014,875.0014,875.0030,605
Oct 03, 202213,815.0014,510.0013,800.0014,300.0014,300.0031,830
Sep 30, 202213,375.0013,980.0013,320.0013,865.0013,865.0052,706
Sep 29, 202213,915.0014,085.0013,185.0013,250.0013,250.0036,037
Sep 28, 202214,115.0014,170.0013,795.0014,030.0014,030.0035,393
Sep 27, 202214,010.0014,435.0013,965.0014,400.0014,400.0029,304
Sep 26, 202213,615.0014,155.0013,570.0013,960.0013,960.0028,803
Sep 23, 202214,220.0014,365.0013,575.0013,835.0013,835.0050,574
Sep 22, 202214,560.0014,755.0014,210.0014,365.0014,365.0020,493
Sep 21, 202214,655.0014,890.0014,555.0014,810.0014,810.0021,283
Sep 20, 202214,855.0015,340.0014,685.0014,710.0014,710.0028,537
Sep 19, 202214,625.0015,040.0014,500.0014,960.0014,960.0026,285
Sep 16, 202214,990.0015,000.0014,250.0014,635.0014,635.0095,744
Sep 15, 202215,940.0016,215.0015,290.0015,455.0015,455.0032,872
Sep 14, 202216,085.0016,530.0015,945.0016,100.0016,100.0027,105
Sep 13, 202216,705.0016,855.0016,100.0016,210.0016,210.0026,965
Sep 12, 202216,445.0016,930.0016,380.0016,550.0016,550.0026,749
Sep 09, 202216,280.0016,450.0016,150.0016,230.0016,230.0041,974
Sep 08, 202216,365.0016,510.0015,980.0016,165.0016,165.0018,821
Sep 07, 202216,005.0016,435.0015,910.0016,415.0016,415.0029,084
Sep 06, 202216,605.0016,690.0016,075.0016,285.0016,285.0026,501
Sep 05, 202216,600.0016,885.0016,405.0016,610.0016,610.0023,504
Sep 02, 202217,285.0017,320.0016,820.0017,155.0017,155.0044,022
Sep 01, 202217,345.0017,545.0016,835.0017,165.0017,165.0029,495
Aug 31, 202218,000.0018,350.0017,625.0017,755.0017,755.0054,940
Aug 30, 202218,160.0018,420.0017,950.0018,045.0018,045.0016,533
Aug 29, 202218,040.0018,395.0017,630.0018,170.0018,170.0023,156
Aug 26, 202219,030.0019,110.0018,115.0018,375.0018,375.0043,981
Aug 25, 202218,835.0019,250.0018,835.0019,030.0019,030.0015,912
Aug 24, 202218,525.0019,095.0018,525.0018,875.0018,875.0017,202
Aug 23, 202218,500.0019,025.0018,360.0018,805.0018,805.0032,730
Aug 22, 202219,470.0019,710.0019,065.0019,360.0019,360.0021,508
Aug 19, 202219,560.0019,800.0019,305.0019,665.0019,665.0050,976
Aug 18, 202219,760.0019,995.0019,470.0019,630.0019,630.0020,797
Aug 17, 202220,220.0020,500.0019,720.0019,750.0019,750.0021,473
Aug 16, 202220,070.0020,370.0020,020.0020,210.0020,210.0015,640
Aug 15, 202220,030.0020,400.0019,740.0019,895.0019,895.0018,607
Aug 12, 202221,100.0021,140.0019,830.0020,030.0020,030.0036,287
Aug 11, 202221,080.0021,360.0020,720.0021,030.0021,030.0012,633
Aug 10, 202220,490.0021,280.0020,360.0021,080.0021,080.0012,265
Aug 09, 202220,670.0020,930.0020,440.0020,700.0020,700.0014,396
Aug 08, 202220,950.0021,240.0020,580.0020,690.0020,690.0017,519
Aug 05, 202222,050.0022,150.0020,520.0020,950.0020,950.0044,194
Aug 04, 202221,580.0022,650.0021,380.0022,030.0022,030.0047,661
Aug 03, 202220,430.0021,510.0019,995.0021,270.0021,270.0043,094
Aug 02, 202220,400.0020,490.0019,715.0020,170.0020,170.0031,171
Aug 01, 202219,990.0020,320.0019,685.0019,760.0019,760.0023,296
Jul 29, 202219,470.0019,845.0019,315.0019,790.0019,790.0027,886
Jul 28, 202218,670.0019,595.0018,670.0019,400.0019,400.0023,395
Jul 27, 202218,705.0018,920.0018,465.0018,525.0018,525.0017,519
Jul 26, 202218,325.0018,545.0018,005.0018,520.0018,520.0019,297
Jul 25, 202218,155.0018,575.0017,620.0018,280.0018,280.0018,762
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement