A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 16,085
+275 (1.74%)
Jun 1, 2026, 10:27 AM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 15,810.00 | 16,310.00 | 15,800.00 | 16,065.00 | - | 1.61% | 2,962 |
| May 29, 2026 | 15,495.00 | 16,210.00 | 15,480.00 | 15,810.00 | 15,810.00 | 1.93% | 88,259 |
| May 28, 2026 | 15,315.00 | 15,815.00 | 15,160.00 | 15,510.00 | 15,510.00 | 1.11% | 14,039 |
| May 27, 2026 | 15,070.00 | 15,510.00 | 15,070.00 | 15,340.00 | 15,340.00 | 1.22% | 11,429 |
| May 26, 2026 | 15,280.00 | 15,310.00 | 15,110.00 | 15,155.00 | 15,155.00 | -0.82% | 12,382 |
| May 22, 2026 | 15,690.00 | 15,735.00 | 15,150.00 | 15,280.00 | 15,280.00 | -3.29% | 12,786 |
| May 21, 2026 | 15,260.00 | 16,065.00 | 15,240.00 | 15,800.00 | 15,800.00 | 1.94% | 14,850 |
| May 20, 2026 | 14,820.00 | 15,500.00 | 14,820.00 | 15,500.00 | 15,500.00 | 3.78% | 20,020 |
| May 19, 2026 | 14,770.00 | 15,105.00 | 14,725.00 | 14,935.00 | 14,935.00 | 1.12% | 13,594 |
| May 18, 2026 | 15,000.00 | 15,000.00 | 14,470.00 | 14,770.00 | 14,770.00 | 0.51% | 15,580 |
| May 13, 2026 | 14,340.00 | 14,850.00 | 14,200.00 | 14,695.00 | 14,695.00 | 2.83% | 15,397 |
| May 12, 2026 | 14,100.00 | 14,440.00 | 14,080.00 | 14,290.00 | 14,290.00 | 1.38% | 11,182 |
| May 11, 2026 | 14,000.00 | 14,360.00 | 13,975.00 | 14,095.00 | 14,095.00 | -0.25% | 14,631 |
| May 8, 2026 | 14,175.00 | 14,250.00 | 13,845.00 | 14,130.00 | 14,130.00 | 1.33% | 14,323 |
| May 7, 2026 | 15,020.00 | 15,185.00 | 13,820.00 | 13,945.00 | 13,945.00 | -8.35% | 34,717 |
| May 6, 2026 | 15,450.00 | 15,670.00 | 15,160.00 | 15,215.00 | 15,215.00 | -1.30% | 19,940 |
| May 5, 2026 | 15,165.00 | 15,460.00 | 14,960.00 | 15,415.00 | 15,415.00 | 1.78% | 14,155 |
| May 4, 2026 | 15,005.00 | 15,420.00 | 15,000.00 | 15,145.00 | 15,145.00 | -0.20% | 9,578 |
| May 1, 2026 | 15,090.00 | 15,195.00 | 15,025.00 | 15,175.00 | 15,175.00 | 0.60% | 7,274 |
| Apr 30, 2026 | 14,725.00 | 15,085.00 | 14,705.00 | 15,085.00 | 15,085.00 | 1.75% | 14,968 |
| Apr 29, 2026 | 15,110.00 | 15,110.00 | 14,740.00 | 14,825.00 | 14,825.00 | -1.10% | 8,284 |
| Apr 28, 2026 | 14,795.00 | 15,050.00 | 14,750.00 | 14,990.00 | 14,990.00 | 1.59% | 13,864 |
| Apr 27, 2026 | 14,580.00 | 14,780.00 | 14,505.00 | 14,755.00 | 14,755.00 | 0.65% | 7,919 |
| Apr 24, 2026 | 14,795.00 | 14,995.00 | 14,615.00 | 14,660.00 | 14,660.00 | -0.85% | 11,942 |
| Apr 23, 2026 | 14,960.00 | 15,080.00 | 14,680.00 | 14,785.00 | 14,785.00 | -1.24% | 8,969 |
| Apr 22, 2026 | 15,100.00 | 15,130.00 | 14,900.00 | 14,970.00 | 14,970.00 | -0.13% | 11,904 |
| Apr 21, 2026 | 14,995.00 | 15,125.00 | 14,780.00 | 14,990.00 | 14,990.00 | - | 15,724 |
| Apr 20, 2026 | 15,275.00 | 15,495.00 | 14,800.00 | 14,990.00 | 14,990.00 | -1.90% | 23,248 |
| Apr 17, 2026 | 15,625.00 | 15,815.00 | 15,080.00 | 15,280.00 | 15,280.00 | -2.83% | 21,139 |
| Apr 16, 2026 | 15,815.00 | 15,815.00 | 15,555.00 | 15,725.00 | 15,725.00 | -0.60% | 12,349 |
| Apr 15, 2026 | 15,600.00 | 15,900.00 | 15,585.00 | 15,820.00 | 15,820.00 | 1.51% | 13,615 |
| Apr 14, 2026 | 15,900.00 | 16,010.00 | 15,440.00 | 15,585.00 | 15,585.00 | -2.17% | 16,061 |
| Apr 13, 2026 | 15,965.00 | 16,125.00 | 15,765.00 | 15,930.00 | 15,930.00 | 0.66% | 10,259 |
| Apr 10, 2026 | 16,200.00 | 16,200.00 | 15,700.00 | 15,825.00 | 15,825.00 | -2.53% | 13,293 |
| Apr 9, 2026 | 15,880.00 | 16,285.00 | 15,820.00 | 16,235.00 | 16,235.00 | 2.24% | 15,181 |
| Apr 8, 2026 | 15,900.00 | 15,975.00 | 15,430.00 | 15,880.00 | 15,880.00 | 0.13% | 21,781 |
| Apr 7, 2026 | 16,010.00 | 16,235.00 | 15,780.00 | 15,860.00 | 15,860.00 | -0.91% | 20,276 |
| Apr 1, 2026 | 15,835.00 | 16,005.00 | 15,515.00 | 16,005.00 | 16,005.00 | -0.31% | 18,223 |
| Mar 31, 2026 | 16,205.00 | 16,590.00 | 16,055.00 | 16,055.00 | 16,055.00 | -2.34% | 18,423 |
| Mar 30, 2026 | 16,010.00 | 16,590.00 | 15,905.00 | 16,440.00 | 16,440.00 | 2.14% | 12,581 |
| Mar 27, 2026 | 16,465.00 | 16,465.00 | 15,975.00 | 16,095.00 | 16,095.00 | -1.89% | 12,813 |
| Mar 26, 2026 | 16,400.00 | 16,560.00 | 15,960.00 | 16,405.00 | 16,405.00 | 0.77% | 16,670 |
| Mar 25, 2026 | 16,905.00 | 17,040.00 | 16,535.00 | 16,760.00 | 16,280.00 | -0.56% | 11,673 |
| Mar 24, 2026 | 16,815.00 | 16,970.00 | 16,505.00 | 16,855.00 | 16,372.28 | 0.15% | 13,567 |
| Mar 23, 2026 | 16,830.00 | 17,055.00 | 16,075.00 | 16,830.00 | 16,348.00 | -2.26% | 26,494 |
| Mar 20, 2026 | 17,710.00 | 18,000.00 | 17,200.00 | 17,220.00 | 16,726.83 | -6.31% | 72,818 |
| Mar 19, 2026 | 18,600.00 | 18,865.00 | 18,370.00 | 18,380.00 | 17,853.60 | -1.32% | 38,295 |
| Mar 18, 2026 | 18,000.00 | 18,625.00 | 17,860.00 | 18,625.00 | 18,091.59 | 3.47% | 28,413 |
| Mar 17, 2026 | 17,390.00 | 18,000.00 | 17,240.00 | 18,000.00 | 17,484.49 | 3.66% | 24,873 |
| Mar 16, 2026 | 16,720.00 | 17,365.00 | 16,455.00 | 17,365.00 | 16,867.67 | 3.24% | 21,160 |