A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 13,570
+335 (2.53%)
Nov 5, 2025, 4:59 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13,230.00 | 13,650.00 | 13,130.00 | 13,570.00 | 13,570.00 | 2.53% | 26,485 |
| Nov 4, 2025 | 13,325.00 | 13,395.00 | 13,140.00 | 13,235.00 | 13,235.00 | -1.64% | 15,619 |
| Nov 3, 2025 | 13,355.00 | 13,630.00 | 13,355.00 | 13,455.00 | 13,455.00 | 0.75% | 11,510 |
| Oct 31, 2025 | 13,460.00 | 13,500.00 | 13,340.00 | 13,355.00 | 13,355.00 | -0.04% | 14,856 |
| Oct 30, 2025 | 13,965.00 | 14,120.00 | 13,350.00 | 13,360.00 | 13,360.00 | -3.85% | 20,660 |
| Oct 29, 2025 | 13,685.00 | 13,990.00 | 13,650.00 | 13,895.00 | 13,895.00 | 1.65% | 18,206 |
| Oct 28, 2025 | 13,410.00 | 13,670.00 | 13,300.00 | 13,670.00 | 13,670.00 | 1.94% | 16,938 |
| Oct 27, 2025 | 13,135.00 | 13,455.00 | 13,135.00 | 13,410.00 | 13,410.00 | 2.56% | 16,206 |
| Oct 24, 2025 | 13,190.00 | 13,330.00 | 13,065.00 | 13,075.00 | 13,075.00 | -0.87% | 13,376 |
| Oct 23, 2025 | 12,960.00 | 13,235.00 | 12,950.00 | 13,190.00 | 13,190.00 | 2.45% | 15,817 |
| Oct 22, 2025 | 12,800.00 | 12,935.00 | 12,760.00 | 12,875.00 | 12,875.00 | 0.63% | 12,169 |
| Oct 21, 2025 | 13,175.00 | 13,175.00 | 12,680.00 | 12,795.00 | 12,795.00 | -2.88% | 19,772 |
| Oct 20, 2025 | 13,095.00 | 13,315.00 | 13,000.00 | 13,175.00 | 13,175.00 | 0.92% | 15,639 |
| Oct 17, 2025 | 12,660.00 | 13,115.00 | 12,660.00 | 13,055.00 | 13,055.00 | 2.47% | 26,417 |
| Oct 16, 2025 | 12,620.00 | 12,885.00 | 12,615.00 | 12,740.00 | 12,740.00 | 0.75% | 19,025 |
| Oct 15, 2025 | 12,470.00 | 12,685.00 | 12,465.00 | 12,645.00 | 12,645.00 | 1.44% | 15,684 |
| Oct 14, 2025 | 12,345.00 | 12,725.00 | 12,250.00 | 12,465.00 | 12,465.00 | 2.17% | 21,094 |
| Oct 13, 2025 | 11,965.00 | 12,235.00 | 11,840.00 | 12,200.00 | 12,200.00 | 1.46% | 19,292 |
| Oct 10, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,025.00 | 12,025.00 | -0.08% | 21,758 |
| Oct 9, 2025 | 12,285.00 | 12,410.00 | 11,985.00 | 12,035.00 | 12,035.00 | -3.76% | 31,792 |
| Oct 8, 2025 | 12,660.00 | 12,700.00 | 12,435.00 | 12,505.00 | 12,505.00 | -1.07% | 18,882 |
| Oct 7, 2025 | 12,710.00 | 12,800.00 | 12,535.00 | 12,640.00 | 12,640.00 | -0.28% | 16,420 |
| Oct 6, 2025 | 12,680.00 | 12,680.00 | 12,390.00 | 12,675.00 | 12,675.00 | -0.39% | 16,569 |
| Oct 3, 2025 | 12,600.00 | 12,800.00 | 12,595.00 | 12,725.00 | 12,725.00 | 0.91% | 13,322 |
| Oct 2, 2025 | 12,675.00 | 12,820.00 | 12,535.00 | 12,610.00 | 12,610.00 | -0.24% | 14,380 |
| Oct 1, 2025 | 12,425.00 | 12,640.00 | 12,370.00 | 12,640.00 | 12,640.00 | 1.40% | 15,468 |
| Sep 30, 2025 | 12,610.00 | 12,700.00 | 12,335.00 | 12,465.00 | 12,465.00 | -2.08% | 24,500 |
| Sep 29, 2025 | 12,690.00 | 12,880.00 | 12,645.00 | 12,730.00 | 12,730.00 | -0.43% | 21,017 |
| Sep 26, 2025 | 12,890.00 | 12,965.00 | 12,630.00 | 12,785.00 | 12,785.00 | -0.93% | 17,966 |
| Sep 25, 2025 | 13,150.00 | 13,230.00 | 12,855.00 | 12,905.00 | 12,905.00 | -2.09% | 13,896 |
| Sep 24, 2025 | 13,090.00 | 13,220.00 | 13,010.00 | 13,180.00 | 13,180.00 | 0.08% | 14,621 |
| Sep 23, 2025 | 12,810.00 | 13,175.00 | 12,790.00 | 13,170.00 | 13,170.00 | 1.74% | 14,691 |
| Sep 22, 2025 | 12,960.00 | 13,045.00 | 12,840.00 | 12,945.00 | 12,945.00 | -0.46% | 15,743 |
| Sep 19, 2025 | 13,830.00 | 13,890.00 | 12,885.00 | 13,005.00 | 13,005.00 | -5.86% | 51,047 |
| Sep 18, 2025 | 13,980.00 | 14,015.00 | 13,815.00 | 13,815.00 | 13,815.00 | -1.88% | 15,431 |
| Sep 17, 2025 | 13,995.00 | 14,175.00 | 13,925.00 | 14,080.00 | 14,080.00 | 0.46% | 15,124 |
| Sep 16, 2025 | 13,595.00 | 14,120.00 | 13,565.00 | 14,015.00 | 14,015.00 | 3.43% | 18,580 |
| Sep 15, 2025 | 13,295.00 | 13,575.00 | 13,295.00 | 13,550.00 | 13,550.00 | 1.27% | 13,125 |
| Sep 12, 2025 | 13,385.00 | 13,450.00 | 13,185.00 | 13,380.00 | 13,380.00 | 0.68% | 10,671 |
| Sep 11, 2025 | 12,880.00 | 13,290.00 | 12,805.00 | 13,290.00 | 13,290.00 | 0.95% | 16,320 |
| Sep 10, 2025 | 13,200.00 | 13,340.00 | 12,985.00 | 13,165.00 | 13,165.00 | 0.04% | 18,787 |
| Sep 9, 2025 | 13,505.00 | 13,650.00 | 13,115.00 | 13,160.00 | 13,160.00 | -2.52% | 21,323 |
| Sep 8, 2025 | 13,650.00 | 13,700.00 | 13,420.00 | 13,500.00 | 13,500.00 | - | 11,262 |
| Sep 5, 2025 | 13,545.00 | 13,715.00 | 13,460.00 | 13,500.00 | 13,500.00 | -0.18% | 11,876 |
| Sep 4, 2025 | 13,575.00 | 13,590.00 | 13,375.00 | 13,525.00 | 13,525.00 | 1.84% | 12,143 |
| Sep 3, 2025 | 13,420.00 | 13,615.00 | 13,235.00 | 13,280.00 | 13,280.00 | -1.37% | 12,865 |
| Sep 2, 2025 | 13,480.00 | 13,530.00 | 13,345.00 | 13,465.00 | 13,465.00 | 0.49% | 21,270 |
| Sep 1, 2025 | 13,120.00 | 13,465.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.02% | 10,420 |
| Aug 29, 2025 | 13,255.00 | 13,440.00 | 13,135.00 | 13,135.00 | 13,135.00 | -1.54% | 31,336 |
| Aug 28, 2025 | 13,530.00 | 13,810.00 | 13,235.00 | 13,340.00 | 13,340.00 | -1.22% | 16,951 |