A.P. Møller - Mærsk A/S (CPH:MAERSK.A)
Denmark · Delayed Price · Currency is DKK 13,100
-170 (-1.28%)
Aug 29, 2025, 4:59 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,220.00 | 13,360.00 | 13,040.00 | 13,100.00 | 13,100.00 | -1.28% | 7,545 |
| Aug 28, 2025 | 13,450.00 | 13,680.00 | 13,180.00 | 13,270.00 | 13,270.00 | -1.12% | 3,845 |
| Aug 27, 2025 | 13,500.00 | 13,670.00 | 13,400.00 | 13,420.00 | 13,420.00 | -0.52% | 2,805 |
| Aug 26, 2025 | 13,290.00 | 13,520.00 | 13,190.00 | 13,490.00 | 13,490.00 | 0.60% | 12,849 |
| Aug 25, 2025 | 13,730.00 | 13,770.00 | 13,390.00 | 13,410.00 | 13,410.00 | -2.47% | 3,027 |
| Aug 22, 2025 | 13,750.00 | 13,910.00 | 13,680.00 | 13,750.00 | 13,750.00 | 0.36% | 2,890 |
| Aug 21, 2025 | 13,550.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.96% | 2,973 |
| Aug 20, 2025 | 13,660.00 | 13,820.00 | 13,510.00 | 13,570.00 | 13,570.00 | -0.66% | 6,094 |
| Aug 19, 2025 | 13,520.00 | 13,800.00 | 13,510.00 | 13,660.00 | 13,660.00 | 1.04% | 2,519 |
| Aug 18, 2025 | 13,700.00 | 13,800.00 | 13,430.00 | 13,520.00 | 13,520.00 | -3.01% | 3,355 |
| Aug 15, 2025 | 13,970.00 | 14,100.00 | 13,860.00 | 13,940.00 | 13,940.00 | -0.78% | 3,391 |
| Aug 14, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.57% | 3,365 |
| Aug 13, 2025 | 14,390.00 | 14,520.00 | 14,300.00 | 14,420.00 | 14,420.00 | -0.07% | 3,281 |
| Aug 12, 2025 | 13,850.00 | 14,530.00 | 13,850.00 | 14,430.00 | 14,430.00 | 4.79% | 9,874 |
| Aug 11, 2025 | 13,740.00 | 13,780.00 | 13,580.00 | 13,770.00 | 13,770.00 | - | 2,709 |
| Aug 8, 2025 | 13,710.00 | 13,990.00 | 13,610.00 | 13,770.00 | 13,770.00 | 0.44% | 4,955 |
| Aug 7, 2025 | 13,650.00 | 14,020.00 | 13,280.00 | 13,710.00 | 13,710.00 | 5.06% | 9,882 |
| Aug 6, 2025 | 13,030.00 | 13,210.00 | 13,030.00 | 13,050.00 | 13,050.00 | 0.62% | 4,964 |
| Aug 5, 2025 | 12,830.00 | 13,110.00 | 12,600.00 | 12,970.00 | 12,970.00 | 1.25% | 3,684 |
| Aug 4, 2025 | 12,630.00 | 12,840.00 | 12,630.00 | 12,810.00 | 12,810.00 | 1.43% | 3,630 |
| Aug 1, 2025 | 12,780.00 | 12,900.00 | 12,540.00 | 12,630.00 | 12,630.00 | -1.94% | 4,343 |
| Jul 31, 2025 | 12,910.00 | 13,190.00 | 12,870.00 | 12,880.00 | 12,880.00 | -1.83% | 4,196 |
| Jul 30, 2025 | 13,110.00 | 13,120.00 | 12,780.00 | 13,120.00 | 13,120.00 | -0.76% | 3,153 |
| Jul 29, 2025 | 13,430.00 | 13,510.00 | 13,150.00 | 13,220.00 | 13,220.00 | -1.56% | 4,441 |
| Jul 28, 2025 | 13,700.00 | 13,890.00 | 13,330.00 | 13,430.00 | 13,430.00 | -1.83% | 3,783 |
| Jul 25, 2025 | 13,480.00 | 13,690.00 | 13,430.00 | 13,680.00 | 13,680.00 | 1.56% | 3,142 |
| Jul 24, 2025 | 13,460.00 | 13,750.00 | 13,340.00 | 13,470.00 | 13,470.00 | 0.90% | 3,572 |
| Jul 23, 2025 | 12,950.00 | 13,450.00 | 12,920.00 | 13,350.00 | 13,350.00 | 3.17% | 5,232 |
| Jul 22, 2025 | 12,900.00 | 12,970.00 | 12,660.00 | 12,940.00 | 12,940.00 | 0.70% | 4,008 |
| Jul 21, 2025 | 12,850.00 | 12,970.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 3,044 |
| Jul 18, 2025 | 12,780.00 | 12,890.00 | 12,670.00 | 12,850.00 | 12,850.00 | 0.55% | 3,264 |
| Jul 17, 2025 | 12,780.00 | 12,930.00 | 12,730.00 | 12,780.00 | 12,780.00 | 0.08% | 4,361 |
| Jul 16, 2025 | 12,520.00 | 12,780.00 | 12,400.00 | 12,770.00 | 12,770.00 | 2.16% | 3,175 |
| Jul 15, 2025 | 12,450.00 | 12,570.00 | 12,360.00 | 12,500.00 | 12,500.00 | 1.30% | 2,284 |
| Jul 14, 2025 | 12,320.00 | 12,400.00 | 12,240.00 | 12,340.00 | 12,340.00 | -0.56% | 1,962 |
| Jul 11, 2025 | 12,360.00 | 12,650.00 | 12,350.00 | 12,410.00 | 12,410.00 | 0.24% | 2,258 |
| Jul 10, 2025 | 12,380.00 | 12,420.00 | 12,230.00 | 12,380.00 | 12,380.00 | 0.32% | 2,737 |
| Jul 9, 2025 | 12,340.00 | 12,470.00 | 12,240.00 | 12,340.00 | 12,340.00 | 0.16% | 3,876 |
| Jul 8, 2025 | 11,980.00 | 12,440.00 | 11,950.00 | 12,320.00 | 12,320.00 | 2.67% | 4,872 |
| Jul 7, 2025 | 11,650.00 | 12,000.00 | 11,630.00 | 12,000.00 | 12,000.00 | 3.00% | 3,655 |
| Jul 4, 2025 | 11,710.00 | 11,770.00 | 11,530.00 | 11,650.00 | 11,650.00 | -1.44% | 2,953 |
| Jul 3, 2025 | 11,970.00 | 12,090.00 | 11,620.00 | 11,820.00 | 11,820.00 | -1.25% | 3,674 |
| Jul 2, 2025 | 11,770.00 | 12,050.00 | 11,630.00 | 11,970.00 | 11,970.00 | 3.37% | 4,846 |
| Jul 1, 2025 | 11,760.00 | 11,910.00 | 11,520.00 | 11,580.00 | 11,580.00 | -1.03% | 2,905 |
| Jun 30, 2025 | 12,120.00 | 12,120.00 | 11,640.00 | 11,700.00 | 11,700.00 | -2.74% | 3,745 |
| Jun 27, 2025 | 11,640.00 | 12,070.00 | 11,640.00 | 12,030.00 | 12,030.00 | 3.08% | 4,228 |
| Jun 26, 2025 | 11,710.00 | 11,770.00 | 11,620.00 | 11,670.00 | 11,670.00 | 0.52% | 2,568 |
| Jun 25, 2025 | 11,620.00 | 11,830.00 | 11,570.00 | 11,610.00 | 11,610.00 | -0.17% | 4,097 |
| Jun 24, 2025 | 11,740.00 | 11,740.00 | 11,360.00 | 11,630.00 | 11,630.00 | -1.61% | 5,074 |
| Jun 23, 2025 | 11,640.00 | 11,860.00 | 11,570.00 | 11,820.00 | 11,820.00 | 2.07% | 3,867 |