A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 23,650
-390 (-1.62%)
Sep 30, 2026, 4:59 PM CET
A.P. Møller - Mærsk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24,040.00 | 24,270.00 | 23,600.00 | 23,650.00 | - | -1.62% | 15,299 |
| Sep 29, 2026 | 23,760.00 | 24,080.00 | 23,090.00 | 24,040.00 | 24,040.00 | 3.89% | 14,684 |
| Sep 28, 2026 | 23,240.00 | 23,490.00 | 23,020.00 | 23,140.00 | 23,140.00 | -0.43% | 10,843 |
| 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 |
| Aug 12, 2026 | 16,955.00 | 17,405.00 | 16,900.00 | 17,405.00 | 17,405.00 | 2.65% | 14,722 |
| Aug 11, 2026 | 17,280.00 | 17,425.00 | 16,910.00 | 16,955.00 | 16,955.00 | -1.42% | 7,031 |
| 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% | 13,021 |
| Aug 4, 2026 | 17,175.00 | 17,440.00 | 16,725.00 | 16,880.00 | 16,880.00 | -1.72% | 11,927 |
| Aug 3, 2026 | 17,135.00 | 17,460.00 | 17,090.00 | 17,175.00 | 17,175.00 | -1.32% | 11,383 |
| 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% | 11,501 |
| Jul 29, 2026 | 17,025.00 | 17,850.00 | 16,990.00 | 17,150.00 | 17,150.00 | 0.29% | 12,848 |
| 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 |