New Zealand markets open in 4 hours 55 minutes

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
11,770.00+80.00 (+0.68%)
At close: 04:59PM CEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202411,725.0011,815.0011,575.0011,770.0011,770.0011,841
17 Jun 202411,400.0011,705.0011,310.0011,690.0011,690.0016,362
14 Jun 202411,515.0011,710.0011,395.0011,400.0011,400.0014,991
13 Jun 202411,555.0011,730.0011,390.0011,420.0011,420.0024,041
12 Jun 202411,500.0011,645.0011,110.0011,575.0011,575.0032,464
11 Jun 202411,970.0011,995.0011,415.0011,445.0011,445.0053,057
10 Jun 202412,135.0012,440.0011,960.0012,300.0012,300.0021,484
07 Jun 202412,150.0012,230.0011,975.0012,175.0012,175.0024,325
06 Jun 202412,235.0012,455.0011,965.0012,010.0012,010.0033,686
04 Jun 202412,400.0012,500.0011,940.0011,985.0011,985.0049,048
03 Jun 202412,750.0012,820.0012,055.0012,055.0012,055.0049,190
31 May 202412,480.0012,865.0012,450.0012,465.0012,465.0097,305
30 May 202412,420.0012,660.0012,380.0012,495.0012,495.0026,494
29 May 202412,390.0012,600.0012,315.0012,410.0012,410.0021,346
28 May 202412,250.0012,435.0012,170.0012,395.0012,395.0017,243
27 May 202412,130.0012,255.0011,975.0012,210.0012,210.0015,887
24 May 202411,705.0012,140.0011,600.0012,100.0012,100.0038,415
23 May 202411,350.0011,730.0011,350.0011,515.0011,515.0019,779
22 May 202411,470.0011,485.0011,250.0011,310.0011,310.0017,768
21 May 202411,450.0011,830.0011,425.0011,505.0011,505.0028,873
17 May 202411,655.0011,885.0011,405.0011,430.0011,430.0025,653
16 May 202411,300.0011,735.0011,255.0011,700.0011,700.0041,529
15 May 202411,450.0011,745.0011,250.0011,335.0011,335.0032,472
14 May 202411,220.0011,465.0011,075.0011,435.0011,435.0037,587
13 May 202411,200.0011,480.0011,130.0011,240.0011,240.0076,820
08 May 202410,145.0010,480.0010,060.0010,435.0010,435.0024,703
07 May 20249,838.0010,190.009,780.0010,145.0010,145.0034,257
06 May 20249,562.009,836.009,510.009,824.009,824.0025,176
03 May 20249,874.009,874.009,526.009,562.009,562.0022,958
02 May 202410,105.0010,315.009,518.009,662.009,662.0080,766
01 May 202410,190.0010,235.009,950.0010,105.0010,105.0019,243
30 Apr 202410,250.0010,375.0010,115.0010,190.0010,190.0038,129
29 Apr 202410,122.8310,329.719,978.4910,195.0010,195.0034,759
26 Apr 20249,391.5210,089.159,389.609,940.009,940.0056,999
25 Apr 20249,480.059,497.379,179.839,362.669,362.6623,039
24 Apr 20249,430.019,636.909,416.549,483.909,483.9028,335
23 Apr 20249,320.329,460.819,279.909,428.099,428.0917,717
22 Apr 20249,252.969,333.799,199.079,291.459,291.4511,954
19 Apr 20249,322.009,580.009,254.009,568.009,568.0015,110
18 Apr 20249,600.009,640.009,306.009,374.009,374.0013,916
17 Apr 20249,470.009,636.009,424.009,570.009,570.0013,279
16 Apr 20249,580.009,590.009,340.009,470.009,470.0022,591
15 Apr 20249,600.009,798.009,534.009,684.009,684.0017,402
12 Apr 20249,670.009,924.009,548.009,646.009,646.0037,407
11 Apr 20249,216.009,688.009,216.009,642.009,642.0038,804
10 Apr 20249,456.009,532.009,090.009,228.009,228.0026,719
09 Apr 20249,376.009,460.009,244.009,372.009,372.0021,684
08 Apr 20249,642.009,676.009,462.009,480.009,480.0017,778
05 Apr 20249,540.009,640.009,426.009,634.009,634.0020,641
04 Apr 20249,348.009,670.009,238.009,590.009,590.0029,555
03 Apr 20249,054.009,518.009,050.009,326.009,326.0053,003
02 Apr 20249,080.009,200.008,970.009,022.009,022.0027,729
27 Mar 20249,026.009,048.008,878.008,994.008,994.0029,206
26 Mar 20249,062.009,300.008,412.008,864.008,864.00100,960
25 Mar 20249,150.009,222.009,098.009,104.009,104.0017,670
22 Mar 20249,100.009,330.009,054.009,130.009,130.0020,973
21 Mar 20249,218.009,394.009,128.009,174.009,174.0032,294
20 Mar 20248,852.009,050.008,836.009,050.009,050.0021,554
19 Mar 20248,902.008,924.008,796.008,852.008,852.0026,725
18 Mar 20249,056.009,122.008,904.008,912.008,912.0023,078
15 Mar 20248,998.009,132.008,814.009,056.009,056.0080,124
15 Mar 2024515 Dividend
14 Mar 20249,550.009,550.009,332.009,368.008,853.0025,546
13 Mar 20249,700.009,860.009,488.009,558.009,032.5534,093
12 Mar 20249,518.009,822.009,518.009,720.009,185.6530,169
11 Mar 20249,470.009,576.009,412.009,526.009,002.3121,264
08 Mar 20249,478.009,608.009,410.009,478.008,956.9521,184
07 Mar 20249,412.009,556.009,340.009,466.008,945.6122,450
06 Mar 20249,286.009,572.009,140.009,384.008,868.1233,773
05 Mar 20249,502.009,524.009,150.009,286.008,775.5140,726
04 Mar 20249,646.009,720.009,424.009,572.009,045.7927,116
01 Mar 20249,590.009,690.009,476.009,622.009,093.0437,197
29 Feb 202410,050.0010,090.009,666.009,746.009,210.22106,119
28 Feb 20249,882.0010,090.009,790.0010,085.009,530.5826,682
27 Feb 20249,952.009,992.009,796.009,956.009,408.6721,084
26 Feb 202410,145.0010,145.009,870.009,952.009,404.8927,124
23 Feb 202410,440.0010,440.0010,055.0010,145.009,587.2932,615
22 Feb 202410,500.0010,555.0010,340.0010,485.009,908.5922,983
21 Feb 202410,370.0010,500.0010,235.0010,400.009,828.2730,134
20 Feb 202410,760.0010,810.0010,475.0010,485.009,908.5921,408
19 Feb 202410,545.0010,755.0010,465.0010,740.0010,149.5820,716
16 Feb 202410,910.0010,990.0010,535.0010,535.009,955.8439,158
15 Feb 202410,815.0010,930.0010,685.0010,905.0010,305.5020,790
14 Feb 202410,800.0010,885.0010,660.0010,815.0010,220.4524,013
13 Feb 202410,930.0011,120.0010,800.0010,855.0010,258.2520,531
12 Feb 202410,800.0011,070.0010,800.0011,005.0010,400.0117,084
09 Feb 202410,980.0011,085.0010,760.0010,905.0010,305.5042,060
08 Feb 202411,400.0011,550.0010,545.0010,975.0010,371.66162,409
07 Feb 202412,760.0013,040.0012,650.0012,865.0012,157.7537,405
06 Feb 202412,620.0012,895.0012,585.0012,890.0012,181.3832,333
05 Feb 202412,245.0012,665.0012,245.0012,515.0011,827.0027,237
02 Feb 202412,300.0012,390.0012,090.0012,185.0011,515.1446,352
01 Feb 202412,680.0012,785.0012,415.0012,455.0011,770.2927,397
31 Jan 202412,645.0012,820.0012,520.0012,725.0012,025.4531,464
30 Jan 202412,500.0012,730.0012,380.0012,645.0011,949.8526,556
29 Jan 202412,755.0012,905.0012,450.0012,525.0011,836.4530,521
26 Jan 202412,850.0012,950.0012,660.0012,680.0011,982.9236,731
25 Jan 202413,000.0013,205.0012,970.0013,120.0012,398.7420,894
24 Jan 202413,330.0013,470.0012,890.0012,975.0012,261.7133,650
23 Jan 202413,250.0013,380.0013,150.0013,280.0012,549.9421,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...