A.P. Møller - Mærsk A/S (CPH:MAERSK.A)
Denmark · Delayed Price · Currency is DKK 15,700
-30 (-0.19%)
Apr 1, 2026, 4:59 PM CET
CPH:MAERSK.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15,530.00 | 15,770.00 | 15,260.00 | 15,700.00 | 15,700.00 | -0.19% | 7,120 |
| Mar 31, 2026 | 16,050.00 | 16,200.00 | 15,720.00 | 15,730.00 | 15,730.00 | -2.84% | 9,443 |
| Mar 30, 2026 | 15,750.00 | 16,320.00 | 15,700.00 | 16,190.00 | 16,190.00 | 1.89% | 4,280 |
| Mar 27, 2026 | 16,160.00 | 16,160.00 | 15,760.00 | 15,890.00 | 15,890.00 | -1.61% | 4,476 |
| Mar 26, 2026 | 16,150.00 | 16,260.00 | 15,720.00 | 16,150.00 | 16,150.00 | -2.18% | 4,847 |
| Mar 25, 2026 | 16,560.00 | 16,690.00 | 16,240.00 | 16,510.00 | 16,030.00 | -0.24% | 4,778 |
| Mar 24, 2026 | 16,400.00 | 16,630.00 | 16,140.00 | 16,550.00 | 16,068.84 | 0.55% | 5,335 |
| Mar 23, 2026 | 16,500.00 | 16,650.00 | 15,750.00 | 16,460.00 | 15,981.45 | -2.31% | 9,963 |
| Mar 20, 2026 | 17,180.00 | 17,520.00 | 16,730.00 | 16,850.00 | 16,360.12 | -5.81% | 131,192 |
| Mar 19, 2026 | 18,010.00 | 18,320.00 | 17,880.00 | 17,890.00 | 17,369.88 | -1.16% | 14,427 |
| Mar 18, 2026 | 17,470.00 | 18,110.00 | 17,350.00 | 18,100.00 | 17,573.77 | 3.61% | 13,466 |
| Mar 17, 2026 | 16,930.00 | 17,500.00 | 16,780.00 | 17,470.00 | 16,962.09 | 3.43% | 10,545 |
| Mar 16, 2026 | 16,200.00 | 16,890.00 | 16,090.00 | 16,890.00 | 16,398.95 | 3.05% | 9,190 |
| Mar 13, 2026 | 15,720.00 | 16,530.00 | 15,600.00 | 16,390.00 | 15,913.49 | 3.73% | 7,685 |
| Mar 12, 2026 | 15,950.00 | 16,040.00 | 15,650.00 | 15,800.00 | 15,340.64 | -0.94% | 5,432 |
| Mar 11, 2026 | 16,000.00 | 16,070.00 | 15,670.00 | 15,950.00 | 15,486.28 | -0.25% | 6,642 |
| Mar 10, 2026 | 16,050.00 | 16,200.00 | 15,600.00 | 15,990.00 | 15,525.12 | -0.99% | 8,476 |
| Mar 9, 2026 | 16,840.00 | 16,860.00 | 15,980.00 | 16,150.00 | 15,680.47 | -4.21% | 14,817 |
| Mar 6, 2026 | 16,740.00 | 16,990.00 | 16,480.00 | 16,860.00 | 16,369.82 | 0.72% | 4,934 |
| Mar 5, 2026 | 16,760.00 | 16,800.00 | 16,360.00 | 16,740.00 | 16,253.31 | -0.36% | 5,481 |
| Mar 4, 2026 | 16,900.00 | 16,900.00 | 16,100.00 | 16,800.00 | 16,311.57 | -1.58% | 4,972 |
| Mar 3, 2026 | 17,000.00 | 17,180.00 | 16,570.00 | 17,070.00 | 16,573.72 | 2.15% | 8,971 |
| Mar 2, 2026 | 16,100.00 | 16,790.00 | 16,030.00 | 16,710.00 | 16,224.19 | 7.81% | 9,536 |
| Feb 27, 2026 | 15,090.00 | 15,760.00 | 15,080.00 | 15,500.00 | 15,049.36 | 1.91% | 9,114 |
| Feb 26, 2026 | 15,140.00 | 15,310.00 | 15,030.00 | 15,210.00 | 14,767.80 | 0.26% | 2,769 |
| Feb 25, 2026 | 15,230.00 | 15,530.00 | 14,980.00 | 15,170.00 | 14,728.96 | -2.32% | 4,439 |
| Feb 24, 2026 | 15,270.00 | 15,560.00 | 15,130.00 | 15,530.00 | 15,078.49 | 1.70% | 3,498 |
| Feb 23, 2026 | 15,770.00 | 15,920.00 | 15,230.00 | 15,270.00 | 14,826.05 | -4.14% | 3,575 |
| Feb 20, 2026 | 15,640.00 | 15,950.00 | 15,550.00 | 15,930.00 | 15,466.86 | 1.34% | 4,051 |
| Feb 19, 2026 | 15,570.00 | 15,750.00 | 15,540.00 | 15,720.00 | 15,262.97 | 1.16% | 3,129 |
| Feb 18, 2026 | 15,350.00 | 15,720.00 | 15,300.00 | 15,540.00 | 15,088.20 | 1.57% | 4,632 |
| Feb 17, 2026 | 15,050.00 | 15,430.00 | 14,740.00 | 15,300.00 | 14,855.18 | 1.26% | 4,633 |
| Feb 16, 2026 | 15,250.00 | 15,320.00 | 14,860.00 | 15,110.00 | 14,670.70 | -1.31% | 2,839 |
| Feb 13, 2026 | 14,840.00 | 15,350.00 | 14,840.00 | 15,310.00 | 14,864.89 | 3.87% | 3,958 |
| Feb 12, 2026 | 15,210.00 | 15,260.00 | 14,480.00 | 14,740.00 | 14,311.46 | -3.22% | 5,654 |
| Feb 11, 2026 | 15,310.00 | 15,310.00 | 14,870.00 | 15,230.00 | 14,787.21 | 0.07% | 3,645 |
| Feb 10, 2026 | 15,210.00 | 15,410.00 | 15,060.00 | 15,220.00 | 14,777.50 | 0.07% | 2,517 |
| Feb 9, 2026 | 15,000.00 | 15,250.00 | 14,800.00 | 15,210.00 | 14,767.80 | 0.26% | 6,508 |
| Feb 6, 2026 | 15,020.00 | 15,630.00 | 14,830.00 | 15,170.00 | 14,728.96 | -0.85% | 3,605 |
| Feb 5, 2026 | 15,000.00 | 15,370.00 | 14,540.00 | 15,300.00 | 14,855.18 | -2.98% | 6,385 |
| Feb 4, 2026 | 15,470.00 | 15,930.00 | 15,260.00 | 15,770.00 | 15,311.51 | 1.74% | 4,724 |
| Feb 3, 2026 | 15,750.00 | 15,890.00 | 15,170.00 | 15,500.00 | 15,049.36 | -1.46% | 4,345 |
| Feb 2, 2026 | 15,180.00 | 15,730.00 | 15,140.00 | 15,730.00 | 15,272.68 | 1.68% | 3,278 |
| Jan 30, 2026 | 15,390.00 | 15,470.00 | 15,110.00 | 15,470.00 | 15,020.24 | -0.32% | 3,663 |
| Jan 29, 2026 | 15,300.00 | 15,630.00 | 15,290.00 | 15,520.00 | 15,068.78 | 2.11% | 5,271 |
| Jan 28, 2026 | 15,200.00 | 15,330.00 | 14,950.00 | 15,200.00 | 14,758.09 | 0.93% | 2,819 |
| Jan 27, 2026 | 14,780.00 | 15,200.00 | 14,780.00 | 15,060.00 | 14,622.16 | 1.96% | 3,670 |
| Jan 26, 2026 | 14,420.00 | 14,900.00 | 14,340.00 | 14,770.00 | 14,340.59 | 2.29% | 3,067 |
| Jan 23, 2026 | 14,610.00 | 14,630.00 | 14,330.00 | 14,440.00 | 14,020.18 | -2.76% | 3,606 |
| Jan 22, 2026 | 14,950.00 | 15,140.00 | 14,730.00 | 14,850.00 | 14,418.26 | 0.34% | 2,919 |