A.P. Møller - Mærsk A/S (CPH:MAERSK.A)
Denmark · Delayed Price · Currency is DKK 15,620
+170 (1.10%)
At close: Jun 23, 2026
CPH:MAERSK.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 15,360.00 | 15,840.00 | 15,190.00 | 15,620.00 | 15,620.00 | 1.10% | 3,073 |
| Jun 22, 2026 | 15,210.00 | 15,550.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.58% | 1,962 |
| Jun 19, 2026 | 15,030.00 | 15,470.00 | 14,990.00 | 15,210.00 | 15,210.00 | 1.06% | 15,698 |
| Jun 18, 2026 | 15,500.00 | 15,500.00 | 14,730.00 | 15,050.00 | 15,050.00 | -2.46% | 4,217 |
| Jun 17, 2026 | 15,630.00 | 15,750.00 | 15,340.00 | 15,430.00 | 15,430.00 | -1.28% | 2,617 |
| Jun 16, 2026 | 16,120.00 | 16,320.00 | 15,600.00 | 15,630.00 | 15,630.00 | -3.22% | 3,611 |
| Jun 15, 2026 | 16,960.00 | 17,030.00 | 16,140.00 | 16,150.00 | 16,150.00 | -6.38% | 4,945 |
| Jun 12, 2026 | 17,550.00 | 17,620.00 | 16,980.00 | 17,250.00 | 17,250.00 | -3.47% | 4,346 |
| Jun 11, 2026 | 17,490.00 | 18,090.00 | 17,490.00 | 17,870.00 | 17,870.00 | 0.85% | 7,456 |
| Jun 10, 2026 | 16,840.00 | 17,750.00 | 16,650.00 | 17,720.00 | 17,720.00 | 5.23% | 5,053 |
| Jun 9, 2026 | 17,050.00 | 17,250.00 | 16,800.00 | 16,840.00 | 16,840.00 | -1.81% | 4,688 |
| Jun 8, 2026 | 17,100.00 | 17,560.00 | 17,030.00 | 17,150.00 | 17,150.00 | -1.10% | 7,653 |
| Jun 4, 2026 | 15,930.00 | 17,460.00 | 15,930.00 | 17,340.00 | 17,340.00 | 8.17% | 9,332 |
| Jun 3, 2026 | 15,860.00 | 16,130.00 | 15,700.00 | 16,030.00 | 16,030.00 | 1.07% | 3,796 |
| Jun 2, 2026 | 15,850.00 | 16,380.00 | 15,850.00 | 15,860.00 | 15,860.00 | -0.94% | 3,994 |
| Jun 1, 2026 | 15,460.00 | 16,090.00 | 15,430.00 | 16,010.00 | 16,010.00 | 3.16% | 6,276 |
| May 29, 2026 | 15,080.00 | 15,760.00 | 15,070.00 | 15,520.00 | 15,520.00 | 2.58% | 36,650 |
| May 28, 2026 | 15,010.00 | 15,410.00 | 14,780.00 | 15,130.00 | 15,130.00 | 0.73% | 4,834 |
| May 27, 2026 | 14,780.00 | 15,160.00 | 14,750.00 | 15,020.00 | 15,020.00 | 1.35% | 3,404 |
| May 26, 2026 | 14,920.00 | 14,930.00 | 14,770.00 | 14,820.00 | 14,820.00 | -0.67% | 5,000 |
| May 22, 2026 | 15,450.00 | 15,450.00 | 14,820.00 | 14,920.00 | 14,920.00 | -3.43% | 3,618 |
| May 21, 2026 | 14,950.00 | 15,710.00 | 14,950.00 | 15,450.00 | 15,450.00 | 1.98% | 3,072 |
| May 20, 2026 | 14,580.00 | 15,150.00 | 14,580.00 | 15,150.00 | 15,150.00 | 3.27% | 4,058 |
| May 19, 2026 | 14,560.00 | 14,830.00 | 14,500.00 | 14,670.00 | 14,670.00 | 0.76% | 4,453 |
| May 18, 2026 | 14,750.00 | 14,770.00 | 14,300.00 | 14,560.00 | 14,560.00 | 0.97% | 4,165 |
| 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 |