A.P. Møller - Mærsk A/S (CPH:MAERSK.A)
Denmark · Delayed Price · Currency is DKK 13,390
+190 (1.44%)
At close: Dec 2, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13,220.00 | 13,400.00 | 13,100.00 | 13,390.00 | 13,390.00 | 1.44% | 2,805 |
| Dec 1, 2025 | 12,900.00 | 13,280.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2.33% | 6,179 |
| Nov 28, 2025 | 12,770.00 | 12,910.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.18% | 5,089 |
| Nov 27, 2025 | 12,590.00 | 12,790.00 | 12,590.00 | 12,750.00 | 12,750.00 | 1.84% | 1,964 |
| Nov 26, 2025 | 12,240.00 | 12,590.00 | 12,200.00 | 12,520.00 | 12,520.00 | 0.40% | 3,358 |
| Nov 25, 2025 | 12,500.00 | 12,750.00 | 12,360.00 | 12,470.00 | 12,470.00 | -0.56% | 5,038 |
| Nov 24, 2025 | 12,660.00 | 12,730.00 | 12,540.00 | 12,540.00 | 12,540.00 | -0.95% | 10,137 |
| Nov 21, 2025 | 12,320.00 | 12,710.00 | 12,200.00 | 12,660.00 | 12,660.00 | 2.76% | 4,388 |
| Nov 20, 2025 | 12,720.00 | 12,810.00 | 12,260.00 | 12,320.00 | 12,320.00 | -2.14% | 6,213 |
| Nov 19, 2025 | 12,520.00 | 12,750.00 | 12,520.00 | 12,590.00 | 12,590.00 | 1.12% | 2,761 |
| Nov 18, 2025 | 12,490.00 | 12,790.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.11% | 4,687 |
| Nov 17, 2025 | 12,440.00 | 12,690.00 | 12,440.00 | 12,590.00 | 12,590.00 | -0.87% | 2,373 |
| Nov 14, 2025 | 12,420.00 | 12,700.00 | 12,380.00 | 12,700.00 | 12,700.00 | 1.60% | 4,757 |
| Nov 13, 2025 | 12,650.00 | 12,690.00 | 12,320.00 | 12,500.00 | 12,500.00 | -1.34% | 5,834 |
| Nov 12, 2025 | 12,830.00 | 12,890.00 | 12,650.00 | 12,670.00 | 12,670.00 | -0.86% | 4,507 |
| Nov 11, 2025 | 12,750.00 | 12,980.00 | 12,750.00 | 12,780.00 | 12,780.00 | 0.24% | 3,851 |
| Nov 10, 2025 | 12,980.00 | 13,030.00 | 12,560.00 | 12,750.00 | 12,750.00 | -1.09% | 5,733 |
| Nov 7, 2025 | 12,930.00 | 13,000.00 | 12,690.00 | 12,890.00 | 12,890.00 | 0.55% | 3,783 |
| Nov 6, 2025 | 12,780.00 | 13,120.00 | 12,520.00 | 12,820.00 | 12,820.00 | -4.75% | 11,731 |
| Nov 5, 2025 | 13,210.00 | 13,590.00 | 13,110.00 | 13,460.00 | 13,460.00 | 2.05% | 4,424 |
| Nov 4, 2025 | 13,240.00 | 13,370.00 | 13,120.00 | 13,190.00 | 13,190.00 | -2.08% | 3,550 |
| Nov 3, 2025 | 13,380.00 | 13,600.00 | 13,350.00 | 13,470.00 | 13,470.00 | 0.82% | 2,563 |
| Oct 31, 2025 | 13,410.00 | 13,470.00 | 13,310.00 | 13,360.00 | 13,360.00 | 0.30% | 3,383 |
| Oct 30, 2025 | 13,830.00 | 14,030.00 | 13,320.00 | 13,320.00 | 13,320.00 | -3.69% | 3,615 |
| Oct 29, 2025 | 13,620.00 | 13,930.00 | 13,620.00 | 13,830.00 | 13,830.00 | 1.54% | 3,688 |
| Oct 28, 2025 | 13,360.00 | 13,620.00 | 13,250.00 | 13,620.00 | 13,620.00 | 2.02% | 3,793 |
| Oct 27, 2025 | 13,080.00 | 13,380.00 | 13,080.00 | 13,350.00 | 13,350.00 | 1.99% | 5,294 |
| Oct 24, 2025 | 13,170.00 | 13,320.00 | 13,050.00 | 13,090.00 | 13,090.00 | -0.61% | 2,911 |
| Oct 23, 2025 | 13,000.00 | 13,240.00 | 12,980.00 | 13,170.00 | 13,170.00 | 2.01% | 3,628 |
| Oct 22, 2025 | 12,830.00 | 12,930.00 | 12,790.00 | 12,910.00 | 12,910.00 | 0.78% | 3,493 |
| Oct 21, 2025 | 13,160.00 | 13,160.00 | 12,740.00 | 12,810.00 | 12,810.00 | -2.95% | 6,657 |
| Oct 20, 2025 | 13,030.00 | 13,270.00 | 13,010.00 | 13,200.00 | 13,200.00 | 1.30% | 3,685 |
| Oct 17, 2025 | 12,730.00 | 13,090.00 | 12,700.00 | 13,030.00 | 13,030.00 | 2.04% | 5,375 |
| Oct 16, 2025 | 12,650.00 | 12,880.00 | 12,630.00 | 12,770.00 | 12,770.00 | 0.87% | 3,340 |
| Oct 15, 2025 | 12,520.00 | 12,680.00 | 12,520.00 | 12,660.00 | 12,660.00 | 1.20% | 3,355 |
| Oct 14, 2025 | 12,320.00 | 12,720.00 | 12,260.00 | 12,510.00 | 12,510.00 | 2.21% | 5,620 |
| Oct 13, 2025 | 11,970.00 | 12,240.00 | 11,870.00 | 12,240.00 | 12,240.00 | 1.41% | 3,758 |
| Oct 10, 2025 | 12,000.00 | 12,280.00 | 11,950.00 | 12,070.00 | 12,070.00 | - | 5,108 |
| Oct 9, 2025 | 12,260.00 | 12,390.00 | 11,990.00 | 12,070.00 | 12,070.00 | -3.59% | 7,553 |
| Oct 8, 2025 | 12,690.00 | 12,690.00 | 12,420.00 | 12,520.00 | 12,520.00 | -1.49% | 6,297 |
| Oct 7, 2025 | 12,650.00 | 12,730.00 | 12,500.00 | 12,710.00 | 12,710.00 | 0.47% | 4,240 |
| Oct 6, 2025 | 12,600.00 | 12,650.00 | 12,350.00 | 12,650.00 | 12,650.00 | -0.39% | 5,147 |
| Oct 3, 2025 | 12,550.00 | 12,760.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.20% | 3,075 |
| Oct 2, 2025 | 12,570.00 | 12,770.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.24% | 2,610 |
| Oct 1, 2025 | 12,330.00 | 12,580.00 | 12,310.00 | 12,580.00 | 12,580.00 | 1.21% | 4,335 |
| Sep 30, 2025 | 12,620.00 | 12,670.00 | 12,280.00 | 12,430.00 | 12,430.00 | -2.20% | 5,052 |
| Sep 29, 2025 | 12,670.00 | 12,830.00 | 12,590.00 | 12,710.00 | 12,710.00 | -0.47% | 4,679 |
| Sep 26, 2025 | 12,850.00 | 12,900.00 | 12,600.00 | 12,770.00 | 12,770.00 | -0.70% | 3,708 |
| Sep 25, 2025 | 13,060.00 | 13,160.00 | 12,800.00 | 12,860.00 | 12,860.00 | -1.83% | 3,255 |
| Sep 24, 2025 | 13,080.00 | 13,130.00 | 12,930.00 | 13,100.00 | 13,100.00 | 0.15% | 3,571 |