Advertisement
Advertisement
U.S. Markets open in 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
19,555.00-505.00 (-2.52%)
As of 03:10PM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202120,200.0020,220.0019,440.0019,555.0019,555.0012,858
Dec 01, 202119,935.0020,170.0019,750.0020,060.0020,060.0023,450
Nov 30, 202119,690.0020,140.0019,595.0019,775.0019,775.0045,159
Nov 29, 202119,740.0020,050.0019,240.0019,660.0019,660.0031,517
Nov 26, 202118,890.0019,595.0018,635.0019,210.0019,210.0027,594
Nov 25, 202119,200.0019,595.0019,120.0019,180.0019,180.0012,329
Nov 24, 202118,990.0019,270.0018,990.0019,170.0019,170.0022,108
Nov 23, 202119,570.0019,605.0018,960.0018,990.0018,990.0024,194
Nov 22, 202119,875.0020,010.0019,540.0019,580.0019,580.0017,559
Nov 19, 202119,610.0020,010.0019,545.0019,830.0019,830.0035,449
Nov 18, 202119,705.0019,830.0019,220.0019,385.0019,385.0021,342
Nov 17, 202119,585.0019,785.0019,480.0019,720.0019,720.0019,858
Nov 16, 202119,920.0019,985.0019,525.0019,525.0019,525.0022,480
Nov 15, 202119,965.0020,160.0019,725.0019,790.0019,790.0014,821
Nov 12, 202120,160.0020,420.0019,800.0020,080.0020,080.0026,476
Nov 11, 202119,575.0020,130.0019,470.0019,945.0019,945.0024,656
Nov 10, 202120,070.0020,120.0019,395.0019,505.0019,505.0028,629
Nov 09, 202119,640.0020,240.0019,635.0020,130.0020,130.0016,573
Nov 08, 202119,435.0019,790.0019,435.0019,635.0019,635.0017,853
Nov 05, 202119,930.0020,460.0019,405.0019,405.0019,405.0039,056
Nov 04, 202120,720.0021,360.0019,910.0020,030.0020,030.0047,204
Nov 03, 202119,940.0020,720.0019,830.0020,720.0020,720.0046,794
Nov 02, 202119,500.0019,985.0018,780.0019,930.0019,930.0047,863
Nov 01, 202118,900.0019,445.0018,670.0019,255.0019,255.0038,212
Oct 29, 202118,450.0018,760.0018,200.0018,595.0018,595.0032,337
Oct 28, 202118,525.0018,690.0018,070.0018,405.0018,405.0018,283
Oct 27, 202118,710.0018,855.0018,455.0018,620.0018,620.0020,223
Oct 26, 202118,600.0018,980.0018,505.0018,715.0018,715.0021,705
Oct 25, 202118,300.0018,595.0018,210.0018,495.0018,495.0025,925
Oct 22, 202117,740.0018,110.0017,540.0018,030.0018,030.0021,083
Oct 21, 202117,430.0017,920.0017,400.0017,685.0017,685.0025,340
Oct 20, 202117,505.0017,595.0017,130.0017,480.0017,480.0025,023
Oct 19, 202116,855.0017,525.0016,820.0017,475.0017,475.0029,818
Oct 18, 202116,500.0016,830.0016,420.0016,770.0016,770.0024,491
Oct 15, 202116,645.0016,725.0016,020.0016,500.0016,500.0045,541
Oct 14, 202117,600.0017,600.0016,550.0016,565.0016,565.0039,264
Oct 13, 202117,500.0017,805.0017,375.0017,405.0017,405.0022,068
Oct 12, 202116,935.0017,615.0016,910.0017,405.0017,405.0021,513
Oct 11, 202117,405.0017,435.0016,955.0017,135.0017,135.0017,061
Oct 08, 202117,580.0017,820.0017,430.0017,430.0017,430.0030,762
Oct 07, 202117,415.0017,555.0017,155.0017,470.0017,470.0024,370
Oct 06, 202116,995.0017,170.0016,470.0017,025.0017,025.0028,903
Oct 05, 202116,490.0017,200.0016,290.0017,100.0017,100.0033,677
Oct 04, 202117,020.0017,055.0016,070.0016,370.0016,370.0053,842
Oct 01, 202117,215.0017,395.0016,915.0017,275.0017,275.0028,966
Sep 30, 202118,655.0018,790.0017,385.0017,385.0017,385.0061,198
Sep 29, 202118,480.0018,870.0018,445.0018,465.0018,465.0019,980
Sep 28, 202118,715.0018,725.0018,275.0018,475.0018,475.0029,512
Sep 27, 202119,350.0019,430.0018,630.0018,805.0018,805.0031,876
Sep 24, 202119,625.0019,940.0019,350.0019,350.0019,350.0021,137
Sep 23, 202119,500.0019,775.0019,490.0019,750.0019,750.0017,144
Sep 22, 202119,165.0019,385.0019,155.0019,305.0019,305.0014,590
Sep 21, 202118,645.0019,165.0018,600.0018,990.0018,990.0020,062
Sep 20, 202119,305.0019,345.0018,475.0018,645.0018,645.0034,389
Sep 17, 202120,180.0020,190.0019,570.0019,590.0019,590.0037,509
Sep 16, 202119,930.0020,570.0019,420.0019,845.0019,845.0052,064
Sep 15, 202119,550.0019,995.0019,465.0019,915.0019,915.0029,504
Sep 14, 202119,395.0019,670.0019,260.0019,455.0019,455.0019,128
Sep 13, 202119,400.0019,595.0019,020.0019,120.0019,120.0017,238
Sep 10, 202119,500.0019,535.0019,180.0019,360.0019,360.0020,162
Sep 09, 202118,960.0019,590.0018,900.0019,520.0019,520.0019,788
Sep 08, 202119,450.0019,470.0018,925.0019,035.0019,035.0019,494
Sep 07, 202119,200.0019,720.0019,140.0019,500.0019,500.0028,698
Sep 06, 202118,670.0019,240.0018,670.0019,220.0019,220.0021,951
Sep 03, 202118,230.0018,740.0018,210.0018,615.0018,615.0028,869
Sep 02, 202117,875.0018,250.0017,770.0018,250.0018,250.0016,564
Sep 01, 202117,975.0018,140.0017,755.0017,905.0017,905.0015,777
Aug 31, 202118,400.0018,550.0017,705.0017,870.0017,870.0052,414
Aug 30, 202118,080.0018,345.0018,015.0018,310.0018,310.0012,843
Aug 27, 202117,965.0018,075.0017,780.0018,055.0018,055.0013,992
Aug 26, 202117,490.0018,030.0017,490.0017,955.0017,955.0023,147
Aug 25, 202117,625.0017,705.0017,435.0017,590.0017,590.0021,128
Aug 24, 202118,190.0018,190.0017,580.0017,625.0017,625.0023,364
Aug 23, 202118,090.0018,200.0017,865.0017,985.0017,985.0016,597
Aug 20, 202118,375.0018,375.0017,845.0017,845.0017,845.0030,183
Aug 19, 202118,565.0018,585.0018,045.0018,385.0018,385.0030,723
Aug 18, 202118,735.0018,840.0018,540.0018,800.0018,800.0015,626
Aug 17, 202118,420.0018,865.0018,315.0018,735.0018,735.0020,232
Aug 16, 202118,550.0018,570.0018,230.0018,495.0018,495.0017,052
Aug 13, 202119,050.0019,320.0018,615.0018,615.0018,615.0027,465
Aug 12, 202118,475.0019,050.0018,230.0019,050.0019,050.0031,106
Aug 11, 202117,935.0018,855.0017,935.0018,505.0018,505.0050,746
Aug 10, 202117,675.0017,910.0017,670.0017,910.0017,910.0026,805
Aug 09, 202117,615.0017,630.0017,410.0017,610.0017,610.0022,684
Aug 06, 202117,880.0017,880.0017,000.0017,365.0017,365.0032,457
Aug 05, 202117,515.0017,550.0017,270.0017,315.0017,315.0023,025
Aug 04, 202117,525.0017,670.0017,435.0017,510.0017,510.0023,586
Aug 03, 202118,000.0018,045.0017,375.0017,375.0017,375.0041,368
Aug 02, 202117,560.0017,730.0017,440.0017,730.0017,730.0021,999
Jul 30, 202116,965.0017,515.0016,915.0017,415.0017,415.0030,752
Jul 29, 202117,160.0017,345.0016,885.0017,100.0017,100.0028,233
Jul 28, 202117,415.0017,495.0017,090.0017,090.0017,090.0025,162
Jul 27, 202117,470.0017,575.0017,200.0017,515.0017,515.0015,803
Jul 26, 202117,400.0017,695.0017,395.0017,480.0017,480.0016,180
Jul 23, 202117,225.0017,425.0017,100.0017,380.0017,380.0018,475
Jul 22, 202117,375.0017,610.0017,205.0017,205.0017,205.0019,277
Jul 21, 202117,090.0017,410.0017,075.0017,250.0017,250.0020,826
Jul 20, 202117,130.0017,400.0016,925.0017,055.0017,055.0027,397
Jul 19, 202117,145.0017,355.0016,925.0017,085.0017,085.0025,653
Jul 16, 202117,265.0017,495.0017,080.0017,340.0017,340.0035,074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement