A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 15,590
+190 (1.23%)
At close: Jun 19, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 15,335.00 | 15,600.00 | 15,305.00 | 15,580.00 | - | 1.17% | 1,790 |
| Jun 18, 2026 | 15,910.00 | 15,930.00 | 15,035.00 | 15,400.00 | 15,400.00 | -2.41% | 20,600 |
| Jun 17, 2026 | 15,935.00 | 16,120.00 | 15,660.00 | 15,780.00 | 15,780.00 | -1.19% | 15,184 |
| 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 |
| Jun 12, 2026 | 18,160.00 | 18,200.00 | 17,430.00 | 17,715.00 | 17,715.00 | -4.11% | 19,144 |
| Jun 11, 2026 | 18,200.00 | 18,675.00 | 18,105.00 | 18,475.00 | 18,475.00 | 1.32% | 22,899 |
| Jun 10, 2026 | 17,400.00 | 18,265.00 | 17,155.00 | 18,235.00 | 18,235.00 | 5.53% | 28,521 |
| Jun 9, 2026 | 17,630.00 | 17,775.00 | 17,280.00 | 17,280.00 | 17,280.00 | -2.37% | 17,666 |
| Jun 8, 2026 | 17,595.00 | 18,210.00 | 17,470.00 | 17,700.00 | 17,700.00 | -0.65% | 21,969 |
| Jun 4, 2026 | 16,490.00 | 17,960.00 | 16,400.00 | 17,815.00 | 17,815.00 | 8.26% | 32,258 |
| Jun 3, 2026 | 16,210.00 | 16,540.00 | 16,115.00 | 16,455.00 | 16,455.00 | 0.92% | 12,557 |
| Jun 2, 2026 | 16,400.00 | 16,825.00 | 16,305.00 | 16,305.00 | 16,305.00 | -0.58% | 15,136 |
| Jun 1, 2026 | 15,810.00 | 16,540.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3.73% | 17,100 |
| May 29, 2026 | 15,495.00 | 16,210.00 | 15,480.00 | 15,810.00 | 15,810.00 | 1.93% | 89,134 |
| May 28, 2026 | 15,315.00 | 15,815.00 | 15,160.00 | 15,510.00 | 15,510.00 | 1.11% | 14,622 |
| May 27, 2026 | 15,070.00 | 15,510.00 | 15,070.00 | 15,340.00 | 15,340.00 | 1.22% | 11,985 |
| 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 |