A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 21,620
+770 (3.69%)
Aug 21, 2026, 4:59 PM CET
A.P. Møller - Mærsk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20,850.00 | 21,590.00 | 20,810.00 | 21,580.00 | 21,580.00 | 3.50% | 8,695 |
| Aug 20, 2026 | 20,660.00 | 21,010.00 | 20,510.00 | 20,850.00 | 20,850.00 | 0.48% | 9,398 |
| Aug 19, 2026 | 20,830.00 | 20,910.00 | 20,540.00 | 20,750.00 | 20,750.00 | -0.38% | 14,804 |
| Aug 18, 2026 | 21,630.00 | 21,900.00 | 20,830.00 | 20,830.00 | 20,830.00 | -3.70% | 19,616 |
| Aug 17, 2026 | 20,700.00 | 21,790.00 | 20,700.00 | 21,630.00 | 21,630.00 | 4.49% | 32,092 |
| Aug 14, 2026 | 19,125.00 | 20,700.00 | 19,095.00 | 20,700.00 | 20,700.00 | 8.75% | 35,498 |
| Aug 13, 2026 | 18,280.00 | 19,150.00 | 18,025.00 | 19,035.00 | 19,035.00 | 9.37% | 29,489 |
| Aug 12, 2026 | 16,955.00 | 17,405.00 | 16,900.00 | 17,405.00 | 17,405.00 | 2.65% | 14,334 |
| Aug 11, 2026 | 17,280.00 | 17,425.00 | 16,910.00 | 16,955.00 | 16,955.00 | -1.42% | 6,791 |
| Aug 10, 2026 | 17,290.00 | 17,505.00 | 17,125.00 | 17,200.00 | 17,200.00 | 0.53% | 10,180 |
| Aug 7, 2026 | 16,995.00 | 17,340.00 | 16,770.00 | 17,110.00 | 17,110.00 | 0.74% | 9,186 |
| Aug 6, 2026 | 16,770.00 | 17,025.00 | 16,560.00 | 16,985.00 | 16,985.00 | 1.28% | 8,666 |
| Aug 5, 2026 | 16,900.00 | 17,035.00 | 16,535.00 | 16,770.00 | 16,770.00 | -0.65% | 12,552 |
| Aug 4, 2026 | 17,175.00 | 17,440.00 | 16,725.00 | 16,880.00 | 16,880.00 | -1.72% | 11,438 |
| Aug 3, 2026 | 17,135.00 | 17,460.00 | 17,090.00 | 17,175.00 | 17,175.00 | -1.32% | 11,118 |
| Jul 31, 2026 | 17,225.00 | 17,455.00 | 17,200.00 | 17,405.00 | 17,405.00 | 0.40% | 11,574 |
| Jul 30, 2026 | 17,300.00 | 17,555.00 | 17,085.00 | 17,335.00 | 17,335.00 | 1.08% | 11,099 |
| Jul 29, 2026 | 17,025.00 | 17,850.00 | 16,990.00 | 17,150.00 | 17,150.00 | 0.29% | 12,230 |
| Jul 28, 2026 | 16,650.00 | 17,100.00 | 16,520.00 | 17,100.00 | 17,100.00 | 2.70% | 12,282 |
| Jul 27, 2026 | 16,660.00 | 16,850.00 | 16,325.00 | 16,650.00 | 16,650.00 | -2.20% | 9,968 |
| Jul 24, 2026 | 17,110.00 | 17,320.00 | 16,810.00 | 17,025.00 | 17,025.00 | -0.50% | 10,636 |
| Jul 23, 2026 | 17,045.00 | 17,495.00 | 17,000.00 | 17,110.00 | 17,110.00 | 0.85% | 12,671 |
| Jul 22, 2026 | 16,745.00 | 17,180.00 | 16,705.00 | 16,965.00 | 16,965.00 | 1.25% | 12,608 |
| Jul 21, 2026 | 16,650.00 | 16,970.00 | 16,525.00 | 16,755.00 | 16,755.00 | 0.33% | 8,424 |
| Jul 20, 2026 | 16,965.00 | 17,055.00 | 16,360.00 | 16,700.00 | 16,700.00 | -1.65% | 14,186 |
| Jul 17, 2026 | 17,050.00 | 17,405.00 | 16,705.00 | 16,980.00 | 16,980.00 | -0.24% | 15,554 |
| Jul 16, 2026 | 17,130.00 | 17,455.00 | 16,720.00 | 17,020.00 | 17,020.00 | 0.15% | 18,727 |
| Jul 15, 2026 | 16,980.00 | 17,310.00 | 16,935.00 | 16,995.00 | 16,995.00 | 0.09% | 11,794 |
| Jul 14, 2026 | 16,690.00 | 17,210.00 | 16,645.00 | 16,980.00 | 16,980.00 | 1.77% | 14,508 |
| Jul 13, 2026 | 15,825.00 | 16,685.00 | 15,825.00 | 16,685.00 | 16,685.00 | 5.97% | 19,397 |
| Jul 10, 2026 | 15,850.00 | 16,100.00 | 15,585.00 | 15,745.00 | 15,745.00 | -0.97% | 17,162 |
| Jul 9, 2026 | 16,440.00 | 16,680.00 | 15,900.00 | 15,900.00 | 15,900.00 | -3.40% | 20,105 |
| Jul 8, 2026 | 16,105.00 | 16,680.00 | 16,090.00 | 16,460.00 | 16,460.00 | 2.88% | 21,207 |
| Jul 7, 2026 | 15,920.00 | 16,190.00 | 15,750.00 | 16,000.00 | 16,000.00 | 1.33% | 9,805 |
| Jul 6, 2026 | 16,700.00 | 16,705.00 | 15,200.00 | 15,790.00 | 15,790.00 | -5.45% | 21,861 |
| Jul 3, 2026 | 16,645.00 | 17,080.00 | 16,505.00 | 16,700.00 | 16,700.00 | 2.23% | 14,275 |
| Jul 2, 2026 | 15,850.00 | 16,460.00 | 15,850.00 | 16,335.00 | 16,335.00 | 3.88% | 16,295 |
| Jul 1, 2026 | 15,475.00 | 15,730.00 | 15,185.00 | 15,725.00 | 15,725.00 | 1.19% | 12,710 |
| Jun 30, 2026 | 16,370.00 | 16,760.00 | 15,190.00 | 15,540.00 | 15,540.00 | -2.23% | 35,406 |
| Jun 29, 2026 | 16,210.00 | 16,210.00 | 15,805.00 | 15,895.00 | 15,895.00 | -0.28% | 9,381 |
| Jun 26, 2026 | 16,425.00 | 16,560.00 | 15,860.00 | 15,940.00 | 15,940.00 | -3.51% | 10,741 |
| Jun 25, 2026 | 16,000.00 | 16,540.00 | 15,955.00 | 16,520.00 | 16,520.00 | 2.86% | 11,606 |
| Jun 24, 2026 | 15,900.00 | 16,290.00 | 15,840.00 | 16,060.00 | 16,060.00 | -0.12% | 13,945 |
| Jun 23, 2026 | 15,430.00 | 16,290.00 | 15,430.00 | 16,080.00 | 16,080.00 | 1.13% | 12,626 |
| Jun 22, 2026 | 15,500.00 | 16,030.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.99% | 12,287 |
| Jun 19, 2026 | 15,335.00 | 15,910.00 | 15,305.00 | 15,590.00 | 15,590.00 | 1.23% | 64,874 |
| Jun 18, 2026 | 15,910.00 | 15,930.00 | 15,035.00 | 15,400.00 | 15,400.00 | -2.41% | 22,121 |
| Jun 17, 2026 | 15,935.00 | 16,120.00 | 15,660.00 | 15,780.00 | 15,780.00 | -1.19% | 16,069 |
| Jun 16, 2026 | 16,600.00 | 16,780.00 | 15,970.00 | 15,970.00 | 15,970.00 | -3.30% | 21,970 |
| Jun 15, 2026 | 17,390.00 | 17,530.00 | 16,470.00 | 16,515.00 | 16,515.00 | -6.77% | 28,066 |