A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 23,670
-380 (-1.58%)
Oct 21, 2026, 11:24 AM CET
A.P. Møller - Mærsk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 23,570.00 | 23,760.00 | 23,270.00 | 23,670.00 | 23,670.00 | -1.58% | 3,873 |
| Oct 20, 2026 | 24,300.00 | 24,390.00 | 23,720.00 | 24,050.00 | 24,050.00 | -1.27% | 12,054 |
| Oct 19, 2026 | 24,300.00 | 24,720.00 | 24,090.00 | 24,360.00 | 24,360.00 | 0.37% | 10,565 |
| Oct 16, 2026 | 23,800.00 | 24,400.00 | 23,320.00 | 24,270.00 | 24,270.00 | 1.17% | 14,182 |
| Oct 15, 2026 | 24,220.00 | 24,380.00 | 23,690.00 | 23,990.00 | 23,990.00 | -1.44% | 11,217 |
| Oct 14, 2026 | 24,620.00 | 24,980.00 | 24,130.00 | 24,340.00 | 24,340.00 | -1.02% | 13,823 |
| Oct 13, 2026 | 24,750.00 | 24,980.00 | 24,450.00 | 24,590.00 | 24,590.00 | -1.24% | 10,699 |
| Oct 12, 2026 | 25,070.00 | 25,380.00 | 24,690.00 | 24,900.00 | 24,900.00 | 0.04% | 11,987 |
| Oct 9, 2026 | 24,670.00 | 25,030.00 | 24,310.00 | 24,890.00 | 24,890.00 | 1.38% | 9,451 |
| Oct 8, 2026 | 24,530.00 | 25,110.00 | 24,320.00 | 24,550.00 | 24,550.00 | 0.04% | 15,541 |
| Oct 7, 2026 | 24,130.00 | 24,580.00 | 23,920.00 | 24,540.00 | 24,540.00 | 2.04% | 17,147 |
| Oct 6, 2026 | 24,040.00 | 24,960.00 | 23,990.00 | 24,050.00 | 24,050.00 | 0.21% | 14,713 |
| Oct 5, 2026 | 24,190.00 | 24,450.00 | 23,840.00 | 24,000.00 | 24,000.00 | -0.99% | 10,566 |
| Oct 2, 2026 | 23,360.00 | 24,270.00 | 23,220.00 | 24,240.00 | 24,240.00 | 3.77% | 11,083 |
| Oct 1, 2026 | 23,610.00 | 23,720.00 | 22,820.00 | 23,360.00 | 23,360.00 | -1.23% | 12,478 |
| Sep 30, 2026 | 24,040.00 | 24,270.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.62% | 15,888 |
| Sep 29, 2026 | 23,760.00 | 24,080.00 | 23,090.00 | 24,040.00 | 24,040.00 | 3.89% | 15,399 |
| Sep 28, 2026 | 23,240.00 | 23,490.00 | 23,020.00 | 23,140.00 | 23,140.00 | -0.43% | 12,064 |
| Sep 25, 2026 | 23,610.00 | 23,860.00 | 23,120.00 | 23,240.00 | 23,240.00 | -2.02% | 11,730 |
| Sep 24, 2026 | 23,060.00 | 23,970.00 | 23,000.00 | 23,720.00 | 23,720.00 | 2.86% | 14,262 |
| Sep 23, 2026 | 22,770.00 | 23,200.00 | 22,500.00 | 23,060.00 | 23,060.00 | 0.79% | 11,212 |
| Sep 22, 2026 | 23,540.00 | 23,720.00 | 22,750.00 | 22,880.00 | 22,880.00 | -2.60% | 11,682 |
| Sep 21, 2026 | 22,760.00 | 23,740.00 | 22,630.00 | 23,490.00 | 23,490.00 | 3.98% | 12,098 |
| Sep 18, 2026 | 22,590.00 | 22,850.00 | 22,340.00 | 22,590.00 | 22,590.00 | -0.57% | 19,093 |
| Sep 17, 2026 | 22,480.00 | 22,940.00 | 22,400.00 | 22,720.00 | 22,720.00 | 1.20% | 10,302 |
| Sep 16, 2026 | 23,310.00 | 23,420.00 | 22,350.00 | 22,450.00 | 22,450.00 | -3.65% | 10,325 |
| Sep 15, 2026 | 23,270.00 | 23,510.00 | 23,030.00 | 23,300.00 | 23,300.00 | 0.13% | 18,467 |
| Sep 14, 2026 | 22,570.00 | 23,400.00 | 22,520.00 | 23,270.00 | 23,270.00 | 4.21% | 20,947 |
| Sep 11, 2026 | 22,980.00 | 23,060.00 | 22,140.00 | 22,330.00 | 22,330.00 | -2.28% | 11,054 |
| Sep 10, 2026 | 22,200.00 | 23,290.00 | 22,190.00 | 22,850.00 | 22,850.00 | 2.74% | 18,406 |
| Sep 9, 2026 | 22,140.00 | 22,320.00 | 21,850.00 | 22,240.00 | 22,240.00 | 0.14% | 11,748 |
| Sep 8, 2026 | 22,150.00 | 22,470.00 | 22,130.00 | 22,210.00 | 22,210.00 | - | 8,112 |
| Sep 7, 2026 | 22,610.00 | 22,620.00 | 22,180.00 | 22,210.00 | 22,210.00 | -1.77% | 7,574 |
| Sep 4, 2026 | 21,700.00 | 22,680.00 | 21,700.00 | 22,610.00 | 22,610.00 | 4.58% | 16,250 |
| Sep 3, 2026 | 21,250.00 | 21,820.00 | 21,120.00 | 21,620.00 | 21,620.00 | 1.93% | 9,526 |
| Sep 2, 2026 | 20,890.00 | 21,210.00 | 20,850.00 | 21,210.00 | 21,210.00 | 1.19% | 11,357 |
| Sep 1, 2026 | 21,620.00 | 21,850.00 | 20,940.00 | 20,960.00 | 20,960.00 | -2.69% | 16,671 |
| Aug 31, 2026 | 22,000.00 | 22,270.00 | 21,540.00 | 21,540.00 | 21,540.00 | -1.96% | 36,322 |
| Aug 28, 2026 | 21,590.00 | 22,090.00 | 21,450.00 | 21,970.00 | 21,970.00 | 2.04% | 9,287 |
| Aug 27, 2026 | 21,670.00 | 21,720.00 | 21,300.00 | 21,530.00 | 21,530.00 | -0.74% | 11,266 |
| Aug 26, 2026 | 21,670.00 | 22,030.00 | 21,500.00 | 21,690.00 | 21,690.00 | -1.81% | 14,426 |
| Aug 25, 2026 | 22,300.00 | 22,730.00 | 21,820.00 | 22,090.00 | 22,090.00 | -1.52% | 16,464 |
| Aug 24, 2026 | 21,520.00 | 22,830.00 | 21,520.00 | 22,430.00 | 22,430.00 | 3.75% | 23,098 |
| Aug 21, 2026 | 20,850.00 | 21,620.00 | 20,810.00 | 21,620.00 | 21,620.00 | 3.69% | 15,043 |
| 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% | 15,839 |
| Aug 18, 2026 | 21,630.00 | 21,900.00 | 20,830.00 | 20,830.00 | 20,830.00 | -3.70% | 20,608 |
| Aug 17, 2026 | 20,700.00 | 21,790.00 | 20,700.00 | 21,630.00 | 21,630.00 | 4.49% | 33,648 |
| Aug 14, 2026 | 19,125.00 | 20,700.00 | 19,095.00 | 20,700.00 | 20,700.00 | 8.75% | 36,959 |
| Aug 13, 2026 | 18,280.00 | 19,150.00 | 18,025.00 | 19,035.00 | 19,035.00 | 9.37% | 36,797 |