MAERSK-B.CO - A.P. Møller - Mærsk A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197,490.007,490.007,030.007,200.007,200.0071,858
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
Apr 26, 20198,810.008,986.008,778.008,898.008,898.0023,094
Apr 25, 20198,852.008,894.008,778.008,818.008,818.0019,646
Apr 24, 20198,892.008,966.008,870.008,872.008,872.0024,410
Apr 23, 20198,964.008,992.008,848.008,932.008,932.0029,482
Apr 17, 20198,750.009,034.008,750.008,994.008,994.0033,153
Apr 16, 20198,602.008,808.008,598.008,776.008,776.0027,445
Apr 15, 20198,508.008,650.008,476.008,618.008,618.0023,579
Apr 12, 20198,394.008,526.008,358.008,514.008,514.0022,234
Apr 11, 20198,250.008,446.008,228.008,434.008,434.0019,796
Apr 10, 20198,114.008,304.008,088.008,304.008,304.0042,819
Apr 09, 20198,140.008,214.008,058.008,100.008,100.0020,240
Apr 08, 20198,000.008,126.007,992.008,122.008,122.0034,465
Apr 05, 20198,200.008,240.008,012.008,012.008,012.0028,238
Apr 04, 20198,000.008,174.007,812.008,174.008,174.0048,825
Apr 03, 20197,589.857,910.677,586.367,752.007,752.0067,178
Apr 03, 2019150 Dividend
Apr 02, 20197,582.877,753.747,497.437,718.877,568.8730,671
Apr 01, 20197,410.267,643.907,410.267,641.287,492.7929,234
Mar 29, 20197,349.237,452.107,303.907,359.697,216.6728,222
Mar 28, 20197,556.727,572.417,326.567,349.237,206.4123,413
Mar 27, 20197,453.857,591.597,453.857,548.007,401.3218,556
Mar 26, 20197,502.677,560.207,462.567,464.317,319.2613,923
Mar 25, 20197,427.697,521.857,370.157,516.617,370.5414,294
Mar 22, 20197,701.437,755.497,541.027,568.927,421.8320,083
Mar 21, 20197,659.597,741.547,609.027,689.237,539.8113,366
Mar 20, 20197,758.977,825.237,690.977,738.057,587.6815,110
Mar 19, 20197,643.907,820.007,638.677,820.007,668.0328,261
Mar 18, 20197,575.907,666.567,572.417,643.907,495.3620,135
Mar 15, 20197,619.497,636.927,527.087,575.907,428.6838,574
Mar 14, 20197,582.877,638.677,539.287,628.207,479.9623,062
Mar 13, 20197,410.267,579.387,410.267,570.677,423.5521,324
Mar 12, 20197,445.137,486.977,398.057,478.267,332.9415,225
Mar 11, 20197,445.137,513.137,399.797,412.007,267.9618,246
Mar 08, 20197,410.267,415.497,305.647,357.957,214.9638,412
Mar 07, 20197,696.207,696.207,431.187,450.367,305.5827,174
Mar 06, 20197,677.027,727.597,631.697,703.187,553.4819,686
Mar 05, 20197,657.857,732.827,656.107,715.387,565.4520,051
Mar 04, 20197,649.137,779.907,635.187,687.497,538.1030,331
Mar 01, 20197,758.977,758.977,539.287,582.877,435.5130,325
Feb 28, 20197,633.437,725.847,534.057,706.677,556.9134,717
Feb 27, 20197,649.137,806.057,647.387,701.437,551.7722,131
Feb 26, 20197,826.977,826.977,621.237,708.417,558.6135,914
Feb 25, 20197,743.287,882.777,708.417,839.187,686.8443,038
Feb 22, 20197,471.287,729.337,387.597,703.187,553.4850,070
Feb 21, 20197,846.157,846.157,131.287,338.777,196.16131,260
Feb 20, 20197,980.418,165.237,968.208,165.238,006.5633,735
Feb 19, 20197,844.417,987.387,774.677,976.927,821.9120,509
Feb 18, 20197,889.747,971.697,739.797,877.547,724.4620,374
Feb 15, 20197,708.417,908.927,706.677,884.517,731.2922,116
Feb 14, 20197,591.597,804.317,560.207,804.317,652.6524,908
Feb 13, 20197,499.187,539.287,427.697,532.317,385.9411,279
Feb 12, 20197,441.647,509.647,422.467,488.727,343.1917,439
Feb 11, 20197,368.417,481.747,368.417,394.567,250.8611,885
Feb 08, 20197,574.157,574.157,333.547,333.547,191.0319,078
Feb 07, 20197,671.797,762.467,575.907,575.907,428.6825,578
Feb 06, 20197,724.107,882.777,704.927,710.157,560.3221,716
Feb 05, 20197,687.497,792.107,614.267,720.617,570.5816,809
Feb 04, 20197,607.287,708.417,535.797,685.747,536.3819,316
Feb 01, 20197,642.157,706.677,551.497,602.057,454.3215,527
Jan 31, 20197,671.797,684.007,551.497,551.497,404.7423,483
Jan 30, 20197,558.467,626.467,548.007,626.467,478.2612,824
Jan 29, 20197,595.087,619.497,541.027,582.877,435.5119,734
Jan 28, 20197,584.617,710.157,551.497,577.647,430.3826,402
Jan 25, 20197,628.207,731.087,584.617,659.597,510.7423,672
Jan 24, 20197,534.057,572.417,471.287,542.777,396.1917,987
Jan 23, 20197,560.207,671.797,516.617,581.137,433.8119,392
Jan 22, 20197,792.107,809.547,549.747,567.187,420.1318,970
Jan 21, 20197,811.287,924.617,769.437,792.107,640.6812,183
Jan 18, 20197,699.697,816.517,664.827,776.417,625.2925,403
Jan 17, 20197,659.597,711.907,575.907,614.267,466.2918,619
Jan 16, 20197,584.617,753.747,563.697,668.317,519.2918,946
Jan 15, 20197,492.207,619.497,413.747,617.747,469.7118,632
Jan 14, 20197,541.027,636.927,507.907,631.697,483.3819,638
Jan 11, 20197,790.367,809.547,558.467,610.777,462.8720,023
Jan 10, 20197,825.237,837.437,675.287,743.287,592.8125,924
Jan 09, 20197,755.497,901.957,720.617,840.927,688.5525,969
Jan 08, 20197,579.387,830.467,574.157,685.747,536.3828,769
Jan 07, 20197,441.647,593.337,347.497,593.337,445.7729,645
Jan 04, 20197,208.007,492.207,208.007,488.727,343.1926,436
Jan 03, 20197,216.727,307.387,089.437,108.616,970.4715,351
Jan 02, 20197,105.137,276.007,049.337,230.677,090.1622,364
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...