MAERSK-B.CO - A.P. Moller - Marsk A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20197,830.007,868.007,792.007,832.007,832.0026,168
Sep 19, 20197,804.007,902.007,750.007,800.007,800.0025,317
Sep 18, 20197,954.007,956.007,782.007,790.007,790.0031,689
Sep 17, 20197,990.008,028.007,862.007,964.007,964.0026,673
Sep 16, 20198,200.008,200.007,962.008,026.008,026.0045,790
Sep 13, 20198,000.008,306.007,916.008,300.008,300.0060,469
Sep 12, 20198,062.008,116.007,824.007,960.007,960.0038,909
Sep 11, 20197,900.008,170.007,900.008,030.008,030.0053,863
Sep 10, 20197,850.007,890.007,702.007,850.007,850.0030,594
Sep 09, 20197,556.007,832.007,556.007,832.007,832.0026,517
Sep 06, 20197,570.007,702.007,542.007,610.007,610.0024,114
Sep 05, 20197,412.007,700.007,410.007,646.007,646.0030,007
Sep 04, 20197,238.007,406.007,236.007,370.007,370.0036,652
Sep 03, 20197,110.007,228.007,036.007,174.007,174.0036,520
Sep 02, 20197,184.007,284.007,106.007,110.007,110.0039,995
Aug 30, 20197,200.007,264.007,120.007,218.007,218.0060,335
Aug 29, 20197,142.007,258.007,086.007,202.007,202.0026,820
Aug 28, 20197,184.007,240.007,080.007,142.007,142.0021,259
Aug 27, 20197,226.007,302.007,162.007,210.007,210.0026,616
Aug 26, 20197,120.007,294.007,034.007,194.007,194.0026,629
Aug 23, 20197,534.007,598.007,230.007,298.007,298.0030,083
Aug 22, 20197,424.007,618.007,340.007,528.007,528.0027,054
Aug 21, 20197,382.007,506.007,366.007,484.007,484.0021,396
Aug 20, 20197,474.007,494.007,330.007,364.007,364.0028,258
Aug 19, 20197,338.007,462.007,272.007,462.007,462.0030,721
Aug 16, 20197,084.007,316.007,000.007,308.007,308.0042,523
Aug 15, 20197,470.007,484.006,716.006,900.006,900.0064,454
Aug 14, 20197,030.007,072.006,940.006,980.006,980.0038,349
Aug 13, 20196,948.007,070.006,834.007,020.007,020.0045,726
Aug 12, 20197,142.007,224.006,926.006,960.006,960.0024,556
Aug 09, 20197,148.007,196.007,008.007,012.007,012.0019,281
Aug 08, 20197,086.007,142.007,000.007,134.007,134.0032,937
Aug 07, 20197,046.007,130.006,932.007,020.007,020.0047,043
Aug 06, 20196,980.007,106.006,980.007,034.007,034.0035,538
Aug 05, 20197,248.007,250.006,978.006,978.006,978.0030,488
Aug 02, 20197,580.007,580.007,306.007,332.007,332.0033,572
Aug 01, 20197,550.007,698.007,548.007,698.007,698.0013,642
Jul 31, 20197,554.007,640.007,538.007,588.007,588.0023,025
Jul 30, 20197,730.007,754.007,554.007,554.007,554.0018,211
Jul 29, 20197,760.007,792.007,710.007,750.007,750.0017,566
Jul 26, 20197,850.007,916.007,764.007,790.007,790.0016,331
Jul 25, 20197,788.007,912.007,726.007,846.007,846.0021,540
Jul 24, 20197,804.007,830.007,706.007,766.007,766.0029,189
Jul 23, 20197,604.007,866.007,604.007,846.007,846.0021,195
Jul 22, 20197,600.007,652.007,576.007,604.007,604.0015,764
Jul 19, 20197,574.007,630.007,538.007,596.007,596.0013,862
Jul 18, 20197,586.007,650.007,526.007,558.007,558.0018,519
Jul 17, 20197,872.007,872.007,650.007,654.007,654.0022,977
Jul 16, 20197,746.007,884.007,734.007,884.007,884.0014,723
Jul 15, 20197,732.007,806.007,700.007,782.007,782.0017,999
Jul 12, 20197,724.007,784.007,690.007,700.007,700.0025,038
Jul 11, 20197,784.007,822.007,712.007,730.007,730.0026,223
Jul 10, 20197,652.007,782.007,652.007,728.007,728.0025,075
Jul 09, 20197,852.007,852.007,650.007,674.007,674.0045,879
Jul 08, 20197,856.007,994.007,796.007,842.007,842.0029,779
Jul 05, 20198,092.008,112.007,872.007,958.007,958.0027,221
Jul 04, 20198,078.008,160.008,054.008,080.008,080.0016,431
Jul 03, 20197,972.008,144.007,942.008,072.008,072.0025,887
Jul 02, 20198,100.008,122.007,938.008,000.008,000.0034,245
Jul 01, 20198,292.008,384.008,022.008,068.008,068.0041,677
Jun 28, 20197,878.008,146.007,870.008,142.008,142.0039,535
Jun 27, 20197,968.008,042.007,894.007,950.007,950.0026,044
Jun 26, 20197,798.007,966.007,782.007,928.007,928.0029,637
Jun 25, 20197,968.007,968.007,752.007,830.007,830.0035,375
Jun 24, 20197,972.008,112.007,902.007,972.007,972.0036,990
Jun 21, 20197,932.008,016.007,874.008,016.008,016.0043,004
Jun 20, 20197,850.008,020.007,818.007,998.007,998.0029,410
Jun 19, 20197,592.007,844.007,570.007,836.007,836.0044,315
Jun 18, 20197,420.007,642.007,270.007,608.007,608.0030,190
Jun 17, 20197,370.007,454.007,312.007,420.007,420.0030,001
Jun 14, 20197,200.007,302.007,102.007,258.007,258.0024,660
Jun 13, 20197,298.007,372.007,220.007,226.007,226.0037,515
Jun 12, 20197,260.007,284.007,056.007,190.007,190.0034,610
Jun 11, 20197,320.007,434.007,272.007,316.007,316.0043,165
Jun 07, 20197,100.007,292.007,100.007,292.007,292.0030,590
Jun 06, 20197,218.007,306.007,046.007,110.007,110.0032,591
Jun 04, 20196,892.007,224.006,884.007,138.007,138.0041,291
Jun 03, 20197,110.007,110.006,854.006,922.006,922.0054,826
May 29, 20197,200.007,212.007,080.007,180.007,180.0031,680
May 28, 20197,034.007,216.006,958.007,216.007,216.0062,052
May 27, 20197,250.007,292.006,998.007,030.007,030.0022,751
May 24, 20197,490.007,490.007,030.007,200.007,200.0072,434
May 23, 20197,698.007,698.007,348.007,390.007,390.0041,532
May 22, 20197,748.007,808.007,666.007,732.007,732.0024,714
May 21, 20197,694.007,748.007,546.007,736.007,736.0029,989
May 20, 20197,980.007,980.007,474.007,616.007,616.0039,209
May 16, 20197,882.007,982.007,838.007,982.007,982.0020,000
May 15, 20197,978.007,978.007,742.007,838.007,838.0029,418
May 14, 20197,984.008,004.007,878.007,878.007,878.0020,655
May 13, 20198,122.008,122.007,844.007,894.007,894.0030,095
May 10, 20198,178.008,280.008,108.008,132.008,132.0016,981
May 09, 20198,402.008,402.008,072.008,162.008,162.0020,094
May 08, 20198,378.008,496.008,354.008,412.008,412.0025,627
May 07, 20198,374.008,506.008,336.008,402.008,402.0017,934
May 06, 20198,448.008,506.008,314.008,392.008,392.0023,849
May 03, 20198,704.008,776.008,662.008,696.008,696.0017,956
May 02, 20198,650.008,752.008,560.008,710.008,710.0025,009
May 01, 20198,746.008,896.008,700.008,776.008,776.0010,916
Apr 30, 20198,824.008,908.008,636.008,672.008,672.0025,537
Apr 29, 20198,864.008,902.008,740.008,850.008,850.0023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...