A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 14,670
+745 (5.35%)
Aug 12, 2025, 4:59 PM CET
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14,000.00 | 14,790.00 | 13,975.00 | 14,670.00 | 14,670.00 | 5.35% | 27,230 |
| Aug 11, 2025 | 13,960.00 | 13,965.00 | 13,765.00 | 13,925.00 | 13,925.00 | -0.25% | 12,659 |
| Aug 8, 2025 | 13,905.00 | 14,130.00 | 13,765.00 | 13,960.00 | 13,960.00 | 1.12% | 15,140 |
| Aug 7, 2025 | 13,850.00 | 14,155.00 | 13,345.00 | 13,805.00 | 13,805.00 | 5.14% | 33,423 |
| Aug 6, 2025 | 13,120.00 | 13,320.00 | 13,120.00 | 13,130.00 | 13,130.00 | 0.42% | 14,893 |
| Aug 5, 2025 | 12,800.00 | 13,215.00 | 12,670.00 | 13,075.00 | 13,075.00 | 1.59% | 23,207 |
| Aug 4, 2025 | 12,785.00 | 12,950.00 | 12,720.00 | 12,870.00 | 12,870.00 | 1.18% | 13,287 |
| Aug 1, 2025 | 12,935.00 | 13,020.00 | 12,635.00 | 12,720.00 | 12,720.00 | -2.12% | 18,467 |
| Jul 31, 2025 | 13,045.00 | 13,315.00 | 12,980.00 | 12,995.00 | 12,995.00 | -2.18% | 19,104 |
| Jul 30, 2025 | 13,150.00 | 13,285.00 | 12,900.00 | 13,285.00 | 13,285.00 | 0.08% | 21,141 |
| Jul 29, 2025 | 13,535.00 | 13,615.00 | 13,245.00 | 13,275.00 | 13,275.00 | -1.85% | 13,908 |
| Jul 28, 2025 | 13,815.00 | 14,025.00 | 13,430.00 | 13,525.00 | 13,525.00 | -2.10% | 18,766 |
| Jul 25, 2025 | 13,620.00 | 13,855.00 | 13,550.00 | 13,815.00 | 13,815.00 | 1.58% | 13,062 |
| Jul 24, 2025 | 13,500.00 | 13,895.00 | 13,465.00 | 13,600.00 | 13,600.00 | 0.89% | 15,667 |
| Jul 23, 2025 | 13,050.00 | 13,590.00 | 13,010.00 | 13,480.00 | 13,480.00 | 3.45% | 20,442 |
| Jul 22, 2025 | 12,975.00 | 13,070.00 | 12,755.00 | 13,030.00 | 13,030.00 | 0.39% | 15,399 |
| Jul 21, 2025 | 12,990.00 | 13,085.00 | 12,920.00 | 12,980.00 | 12,980.00 | 0.04% | 15,801 |
| Jul 18, 2025 | 12,915.00 | 13,010.00 | 12,785.00 | 12,975.00 | 12,975.00 | 0.58% | 28,516 |
| Jul 17, 2025 | 12,935.00 | 13,075.00 | 12,830.00 | 12,900.00 | 12,900.00 | -0.27% | 11,096 |
| Jul 16, 2025 | 12,640.00 | 12,935.00 | 12,530.00 | 12,935.00 | 12,935.00 | 2.50% | 15,629 |
| Jul 15, 2025 | 12,480.00 | 12,705.00 | 12,470.00 | 12,620.00 | 12,620.00 | 1.12% | 14,944 |
| Jul 14, 2025 | 12,440.00 | 12,540.00 | 12,390.00 | 12,480.00 | 12,480.00 | -0.44% | 12,481 |
| Jul 11, 2025 | 12,515.00 | 12,805.00 | 12,470.00 | 12,535.00 | 12,535.00 | 0.12% | 13,355 |
| Jul 10, 2025 | 12,500.00 | 12,580.00 | 12,355.00 | 12,520.00 | 12,520.00 | 0.32% | 12,942 |
| Jul 9, 2025 | 12,500.00 | 12,640.00 | 12,395.00 | 12,480.00 | 12,480.00 | 0.36% | 20,374 |
| Jul 8, 2025 | 12,080.00 | 12,605.00 | 12,045.00 | 12,435.00 | 12,435.00 | 2.85% | 25,342 |
| Jul 7, 2025 | 11,710.00 | 12,130.00 | 11,700.00 | 12,090.00 | 12,090.00 | 2.98% | 13,602 |
| Jul 4, 2025 | 11,845.00 | 11,855.00 | 11,625.00 | 11,740.00 | 11,740.00 | -1.47% | 18,121 |
| Jul 3, 2025 | 12,105.00 | 12,245.00 | 11,715.00 | 11,915.00 | 11,915.00 | -1.57% | 24,236 |
| Jul 2, 2025 | 11,905.00 | 12,190.00 | 11,735.00 | 12,105.00 | 12,105.00 | 3.68% | 22,339 |
| Jul 1, 2025 | 11,830.00 | 12,015.00 | 11,620.00 | 11,675.00 | 11,675.00 | -0.85% | 15,876 |
| Jun 30, 2025 | 12,200.00 | 12,200.00 | 11,730.00 | 11,775.00 | 11,775.00 | -2.81% | 15,643 |
| Jun 27, 2025 | 11,730.00 | 12,155.00 | 11,730.00 | 12,115.00 | 12,115.00 | 3.28% | 21,203 |
| Jun 26, 2025 | 11,800.00 | 11,860.00 | 11,700.00 | 11,730.00 | 11,730.00 | 0.47% | 18,381 |
| Jun 25, 2025 | 11,700.00 | 11,910.00 | 11,645.00 | 11,675.00 | 11,675.00 | -0.30% | 13,950 |
| Jun 24, 2025 | 11,755.00 | 11,810.00 | 11,465.00 | 11,710.00 | 11,710.00 | -1.80% | 24,017 |
| Jun 23, 2025 | 11,800.00 | 11,975.00 | 11,700.00 | 11,925.00 | 11,925.00 | 1.19% | 16,335 |
| Jun 20, 2025 | 11,950.00 | 11,985.00 | 11,670.00 | 11,785.00 | 11,785.00 | -1.34% | 32,184 |
| Jun 19, 2025 | 11,965.00 | 12,135.00 | 11,840.00 | 11,945.00 | 11,945.00 | -1.53% | 13,039 |
| Jun 18, 2025 | 12,080.00 | 12,140.00 | 11,955.00 | 12,130.00 | 12,130.00 | 0.37% | 22,005 |
| Jun 17, 2025 | 12,345.00 | 12,455.00 | 12,085.00 | 12,085.00 | 12,085.00 | -2.11% | 22,306 |
| Jun 16, 2025 | 12,885.00 | 12,885.00 | 12,345.00 | 12,345.00 | 12,345.00 | -2.26% | 24,551 |
| Jun 13, 2025 | 12,130.00 | 12,770.00 | 12,110.00 | 12,630.00 | 12,630.00 | 4.12% | 36,347 |
| Jun 12, 2025 | 12,045.00 | 12,185.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.04% | 14,184 |
| Jun 11, 2025 | 12,190.00 | 12,310.00 | 12,100.00 | 12,135.00 | 12,135.00 | 0.29% | 17,875 |
| Jun 10, 2025 | 12,340.00 | 12,470.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.94% | 24,769 |
| Jun 6, 2025 | 12,140.00 | 12,400.00 | 12,080.00 | 12,340.00 | 12,340.00 | 3.09% | 20,728 |
| Jun 4, 2025 | 12,010.00 | 12,055.00 | 11,820.00 | 11,970.00 | 11,970.00 | 2.09% | 15,793 |
| Jun 3, 2025 | 11,940.00 | 12,065.00 | 11,665.00 | 11,725.00 | 11,725.00 | -2.66% | 25,410 |
| Jun 2, 2025 | 11,500.00 | 12,200.00 | 11,495.00 | 12,045.00 | 12,045.00 | 1.35% | 31,739 |