A.P. Møller - Mærsk A/S (CPH:MAERSK.A)
Denmark · Delayed Price · Currency is DKK 14,670
+110 (0.76%)
May 19, 2026, 11:33 AM CET
CPH:MAERSK.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,750.00 | 14,770.00 | 14,300.00 | 14,560.00 | 14,560.00 | 0.97% | 3,983 |
| May 13, 2026 | 14,200.00 | 14,580.00 | 14,030.00 | 14,420.00 | 14,420.00 | 2.27% | 3,452 |
| May 12, 2026 | 14,000.00 | 14,220.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.37% | 3,091 |
| May 11, 2026 | 13,860.00 | 14,170.00 | 13,800.00 | 13,910.00 | 13,910.00 | -0.50% | 2,370 |
| May 8, 2026 | 14,020.00 | 14,120.00 | 13,750.00 | 13,980.00 | 13,980.00 | 0.43% | 4,181 |
| May 7, 2026 | 14,800.00 | 15,000.00 | 13,770.00 | 13,920.00 | 13,920.00 | -7.63% | 7,482 |
| May 6, 2026 | 15,270.00 | 15,490.00 | 15,050.00 | 15,070.00 | 15,070.00 | -1.05% | 3,855 |
| May 5, 2026 | 15,010.00 | 15,280.00 | 14,850.00 | 15,230.00 | 15,230.00 | 1.33% | 3,419 |
| May 4, 2026 | 15,040.00 | 15,300.00 | 15,000.00 | 15,030.00 | 15,030.00 | -0.13% | 3,581 |
| May 1, 2026 | 15,000.00 | 15,050.00 | 14,880.00 | 15,050.00 | 15,050.00 | 0.74% | 1,495 |
| Apr 30, 2026 | 14,580.00 | 14,970.00 | 14,580.00 | 14,940.00 | 14,940.00 | 1.77% | 4,000 |
| Apr 29, 2026 | 14,910.00 | 14,970.00 | 14,620.00 | 14,680.00 | 14,680.00 | -1.14% | 2,749 |
| Apr 28, 2026 | 14,730.00 | 14,940.00 | 14,710.00 | 14,850.00 | 14,850.00 | 1.37% | 3,283 |
| Apr 27, 2026 | 14,500.00 | 14,670.00 | 14,400.00 | 14,650.00 | 14,650.00 | 0.55% | 2,027 |
| Apr 24, 2026 | 14,650.00 | 14,860.00 | 14,500.00 | 14,570.00 | 14,570.00 | -0.95% | 3,585 |
| Apr 23, 2026 | 14,900.00 | 14,980.00 | 14,610.00 | 14,710.00 | 14,710.00 | -1.21% | 3,197 |
| Apr 22, 2026 | 14,900.00 | 15,010.00 | 14,810.00 | 14,890.00 | 14,890.00 | - | 2,600 |
| Apr 21, 2026 | 14,870.00 | 15,050.00 | 14,670.00 | 14,890.00 | 14,890.00 | -0.20% | 3,421 |
| Apr 20, 2026 | 15,180.00 | 15,400.00 | 14,720.00 | 14,920.00 | 14,920.00 | -1.71% | 5,142 |
| Apr 17, 2026 | 15,440.00 | 15,620.00 | 14,950.00 | 15,180.00 | 15,180.00 | -2.32% | 5,221 |
| Apr 16, 2026 | 15,670.00 | 15,670.00 | 15,390.00 | 15,540.00 | 15,540.00 | -0.83% | 3,458 |
| Apr 15, 2026 | 15,420.00 | 15,720.00 | 15,380.00 | 15,670.00 | 15,670.00 | 1.62% | 4,426 |
| Apr 14, 2026 | 15,780.00 | 15,830.00 | 15,300.00 | 15,420.00 | 15,420.00 | -2.28% | 5,014 |
| Apr 13, 2026 | 15,620.00 | 15,890.00 | 15,590.00 | 15,780.00 | 15,780.00 | 1.02% | 4,130 |
| Apr 10, 2026 | 15,850.00 | 15,870.00 | 15,510.00 | 15,620.00 | 15,620.00 | -2.25% | 4,184 |
| Apr 9, 2026 | 15,680.00 | 16,000.00 | 15,540.00 | 15,980.00 | 15,980.00 | 1.98% | 5,726 |
| Apr 8, 2026 | 15,720.00 | 15,720.00 | 15,230.00 | 15,670.00 | 15,670.00 | 0.45% | 7,897 |
| Apr 7, 2026 | 15,900.00 | 15,970.00 | 15,490.00 | 15,600.00 | 15,600.00 | -0.64% | 7,656 |
| 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 |