Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

A.P. Møller - Mærsk A/S (MAERSK-A.CO)

Compare
10,680.00
+50.00
+(0.47%)
At close: April 16 at 4:59:39 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510,510.0010,800.0010,420.0010,680.0010,680.004,907
Apr 15, 202510,500.0010,740.0010,500.0010,630.0010,630.003,675
Apr 14, 202510,390.0010,500.0010,260.0010,440.0010,440.005,020
Apr 11, 20259,790.0010,070.009,575.0010,040.0010,040.005,483
Apr 10, 202511,000.0011,000.009,625.009,725.009,725.0010,772
Apr 9, 20259,340.009,645.009,040.009,105.009,105.009,823
Apr 8, 20259,930.0010,120.009,810.009,810.009,810.0011,658
Apr 7, 20258,960.0010,130.008,680.009,780.009,780.0017,099
Apr 4, 202510,410.0010,570.009,470.009,530.009,530.0013,158
Apr 3, 202511,010.0011,430.0010,130.0010,590.0010,590.0012,054
Apr 2, 202511,740.0011,930.0011,470.0011,680.0011,680.004,600
Apr 1, 202511,920.0012,090.0011,790.0011,900.0011,900.003,865
Mar 31, 202511,900.0011,930.0011,720.0011,810.0011,810.003,470
Mar 28, 202511,900.0012,240.0011,870.0012,040.0012,040.005,634
Mar 27, 202512,110.0012,180.0011,880.0011,920.0011,920.004,056
Mar 26, 202512,000.0012,310.0011,980.0012,250.0012,250.006,197
Mar 25, 202511,850.0012,000.0011,500.0011,940.0011,940.005,445
Mar 24, 202511,560.0011,920.0011,560.0011,820.0011,820.004,924
Mar 21, 202511,220.0011,600.0011,220.0011,480.0011,480.0048,519
Mar 20, 202511,630.0011,630.0011,110.0011,380.0011,380.005,784
Mar 19, 2025 1120 Dividend
Mar 19, 202511,390.0011,650.0011,320.0011,630.0011,630.009,300
Mar 18, 202512,360.0012,630.0012,320.0012,430.0011,310.008,924
Mar 17, 202512,290.0012,350.0011,980.0012,290.0011,182.6110,133
Mar 14, 202512,050.0012,050.0011,740.0011,960.0010,882.3510,895
Mar 13, 202512,330.0012,360.0012,070.0012,120.0011,027.936,172
Mar 12, 202512,600.0012,780.0012,050.0012,230.0011,128.028,222
Mar 11, 202512,880.0012,900.0012,390.0012,460.0011,337.307,804
Mar 10, 202512,420.0013,070.0012,380.0012,980.0011,810.4412,147
Mar 7, 202512,140.0012,430.0011,910.0012,370.0011,255.418,422
Mar 6, 202511,980.0012,300.0011,980.0012,270.0011,164.427,028
Mar 5, 202512,360.0012,490.0011,960.0012,020.0010,936.946,856
Mar 4, 202512,390.0012,390.0012,140.0012,210.0011,109.826,245
Mar 3, 202512,260.0012,750.0012,260.0012,550.0011,419.195,264
Feb 28, 202512,700.0012,700.0012,140.0012,440.0011,319.1014,907
Feb 27, 202512,510.0012,560.0012,260.0012,400.0011,282.704,275
Feb 26, 202512,820.0012,990.0012,560.0012,600.0011,464.686,026
Feb 25, 202512,410.0012,780.0012,410.0012,780.0011,628.464,310
Feb 24, 202512,160.0012,620.0012,160.0012,430.0011,310.007,120
Feb 21, 202512,100.0012,460.0012,060.0012,130.0011,037.037,140
Feb 20, 202512,100.0012,400.0012,100.0012,250.0011,146.224,875
Feb 19, 202511,970.0012,280.0011,940.0012,140.0011,046.135,942
Feb 18, 202511,790.0012,000.0011,730.0011,970.0010,891.453,338
Feb 17, 202511,800.0011,960.0011,720.0011,730.0010,673.073,798
Feb 14, 202511,670.0011,900.0011,480.0011,860.0010,791.364,384
Feb 13, 202511,800.0011,800.0011,430.0011,580.0010,536.595,578
Feb 12, 202512,050.0012,220.0011,690.0011,800.0010,736.776,117
Feb 11, 202511,360.0012,050.0011,350.0012,050.0010,964.249,869
Feb 10, 202511,130.0011,400.0011,130.0011,360.0010,336.417,471
Feb 7, 202511,140.0011,300.0011,000.0011,070.0010,072.5410,308
Feb 6, 202511,470.0011,640.0011,160.0011,310.0010,290.9214,923
Feb 5, 202510,580.0010,680.0010,390.0010,510.009,563.005,570
Feb 4, 202510,250.0010,620.0010,130.0010,600.009,644.895,130
Feb 3, 202510,100.0010,260.009,900.0010,250.009,326.434,380
Jan 31, 202510,440.0010,480.0010,310.0010,420.009,481.114,270
Jan 30, 202510,190.0010,310.0010,130.0010,300.009,371.922,690
Jan 29, 202510,040.0010,210.0010,000.0010,120.009,208.142,699
Jan 28, 202510,240.0010,240.0010,000.0010,050.009,144.452,656
Jan 27, 202510,070.0010,220.009,855.0010,220.009,299.136,332
Jan 24, 202510,160.0010,390.0010,050.0010,080.009,171.753,556
Jan 23, 202510,100.0010,310.0010,080.0010,160.009,244.543,072
Jan 22, 202510,170.0010,380.0010,090.0010,100.009,189.943,097
Jan 21, 202510,110.0010,200.009,960.0010,180.009,262.743,118
Jan 20, 20259,985.0010,240.009,870.0010,140.009,226.343,147
Jan 17, 202510,290.0010,320.009,835.0010,080.009,171.7510,327
Jan 16, 202510,410.0010,450.0010,230.0010,330.009,399.225,144
Jan 15, 202510,440.0010,630.0010,420.0010,530.009,581.203,652
Jan 14, 202510,580.0010,600.0010,380.0010,420.009,481.113,219
Jan 13, 202510,740.0010,800.0010,350.0010,420.009,481.115,149
Jan 10, 202510,670.0010,820.0010,440.0010,740.009,772.284,494
Jan 9, 202510,900.0010,900.0010,550.0010,750.009,781.385,181
Jan 8, 202511,400.0011,500.0011,260.0011,370.0010,345.512,568
Jan 7, 202511,750.0011,750.0011,310.0011,400.0010,372.813,563
Jan 6, 202511,940.0012,060.0011,600.0011,800.0010,736.773,745
Jan 3, 202511,950.0012,080.0011,870.0011,970.0010,891.453,153
Jan 2, 202511,550.0012,070.0011,550.0012,060.0010,973.344,185
Dec 30, 202411,680.0011,750.0011,520.0011,540.0010,500.193,424
Dec 27, 202411,440.0011,730.0011,440.0011,700.0010,645.784,350
Dec 23, 202411,010.0011,460.0011,010.0011,450.0010,418.302,680
Dec 20, 202410,980.0011,050.0010,740.0011,050.0010,054.348,420
Dec 19, 202411,000.0011,210.0011,000.0011,080.0010,081.644,008
Dec 18, 202411,120.0011,380.0011,100.0011,160.0010,154.433,915
Dec 17, 202411,280.0011,300.0010,920.0011,120.0010,118.046,013
Dec 16, 202411,560.0011,620.0011,260.0011,440.0010,409.203,752
Dec 13, 202411,360.0011,700.0011,360.0011,560.0010,518.396,122
Dec 12, 202411,490.0011,630.0011,260.0011,260.0010,245.426,094
Dec 11, 202411,600.0011,680.0011,440.0011,530.0010,491.096,281
Dec 10, 202411,670.0011,800.0011,530.0011,680.0010,627.582,930
Dec 9, 202412,000.0012,030.0011,620.0011,670.0010,618.485,305
Dec 6, 202412,100.0012,130.0011,830.0011,920.0010,845.952,284
Dec 5, 202411,770.0012,100.0011,770.0012,050.0010,964.243,818
Dec 4, 202412,000.0012,000.0011,630.0011,710.0010,654.885,135
Dec 3, 202411,900.0012,160.0011,870.0012,100.0011,009.734,619
Dec 2, 202411,570.0011,980.0011,510.0011,800.0010,736.775,781
Nov 29, 202411,400.0011,690.0011,380.0011,570.0010,527.4915,827
Nov 28, 202411,140.0011,400.0011,000.0011,340.0010,318.212,121
Nov 27, 202410,990.0011,130.0010,900.0011,110.0010,108.944,425
Nov 26, 202411,210.0011,440.0011,110.0011,120.0010,118.043,599
Nov 25, 202411,540.0011,660.0011,080.0011,230.0010,218.1315,227
Nov 22, 202411,460.0011,590.0011,270.0011,540.0010,500.195,173
Nov 21, 202411,800.0012,090.0011,440.0011,460.0010,427.406,313
Nov 20, 202411,680.0012,090.0011,680.0011,850.0010,782.269,132
Nov 19, 202411,550.0011,690.0011,390.0011,660.0010,609.386,241
Nov 18, 202411,370.0011,610.0011,290.0011,570.0010,527.496,127
Nov 15, 202411,140.0011,440.0011,040.0011,360.0010,336.415,553
Nov 14, 202410,700.0011,350.0010,700.0011,300.0010,281.8210,222
Nov 13, 202410,450.0010,730.0010,350.0010,720.009,754.083,078
Nov 12, 202410,470.0010,570.0010,310.0010,450.009,508.413,066
Nov 11, 202410,780.0010,790.0010,500.0010,550.009,599.402,707
Nov 8, 202410,870.0011,030.0010,710.0010,770.009,799.573,447
Nov 7, 202410,360.0010,990.0010,360.0010,870.009,890.564,625
Nov 6, 202410,600.0010,700.0010,140.0010,310.009,381.026,493
Nov 5, 202410,990.0011,050.0010,820.0011,020.0010,027.055,483
Nov 4, 202410,830.0011,060.0010,640.0011,060.0010,063.445,665
Nov 1, 202410,440.0011,010.0010,440.0010,830.009,854.179,273
Oct 31, 20249,915.0010,450.009,675.0010,430.009,490.219,290
Oct 30, 20249,890.009,890.009,655.009,670.008,798.692,606
Oct 29, 202410,070.0010,100.009,835.009,965.009,067.112,833
Oct 28, 202410,360.0010,360.0010,000.0010,040.009,135.351,831
Oct 25, 202410,210.0010,570.0010,180.0010,300.009,371.922,787
Oct 24, 202410,010.0010,310.009,950.0010,250.009,326.432,445
Oct 23, 202410,200.0010,260.0010,020.0010,020.009,117.152,223
Oct 22, 202410,640.0010,640.0010,090.0010,190.009,271.836,078
Oct 21, 202410,100.0010,510.0010,100.0010,280.009,353.723,312
Oct 18, 20249,805.0010,240.009,805.0010,170.009,253.643,041
Oct 17, 20249,975.0010,000.009,800.009,845.008,957.921,621
Oct 16, 20249,895.0010,000.009,850.009,975.009,076.211,987
Oct 15, 202410,050.0010,080.009,865.009,895.009,003.422,872
Oct 14, 20249,865.0010,070.009,820.0010,040.009,135.354,375
Oct 11, 20249,670.009,820.009,550.009,795.008,912.432,408
Oct 10, 20249,700.009,810.009,570.009,610.008,744.091,984
Oct 9, 20249,765.009,820.009,515.009,645.008,775.943,571
Oct 8, 20249,675.009,830.009,410.009,795.008,912.433,657
Oct 7, 20249,605.009,750.009,440.009,750.008,871.483,650
Oct 4, 20249,420.009,520.009,195.009,470.008,616.7114,037
Oct 3, 202410,320.0010,320.009,955.009,970.009,071.663,403
Oct 2, 202410,360.0010,460.0010,100.0010,300.009,371.922,689
Oct 1, 202410,980.0011,020.0010,270.0010,360.009,426.524,083
Sep 30, 202410,470.0010,900.0010,470.0010,850.009,872.374,176
Sep 27, 202410,430.0010,500.0010,230.0010,470.009,526.612,515
Sep 26, 202410,670.0010,950.0010,370.0010,380.009,444.712,956
Sep 25, 202410,800.0010,970.0010,640.0010,690.009,726.783,145
Sep 24, 202410,790.0011,090.0010,700.0010,780.009,808.677,365
Sep 23, 202410,400.0010,570.0010,360.0010,550.009,599.403,081
Sep 20, 202410,380.0010,500.0010,260.0010,360.009,426.529,559
Sep 19, 202410,410.0010,520.0010,360.0010,380.009,444.713,064
Sep 18, 202410,000.0010,320.009,890.0010,300.009,371.926,834
Sep 17, 20249,860.0010,020.009,840.0010,020.009,117.152,788
Sep 16, 20249,915.009,915.009,725.009,825.008,939.723,138
Sep 13, 20249,885.0010,090.009,820.009,920.009,026.164,252
Sep 12, 20249,720.009,950.009,720.009,885.008,994.324,204
Sep 11, 20249,425.009,655.009,385.009,645.008,775.943,672
Sep 10, 20249,375.009,495.009,300.009,375.008,530.273,679
Sep 9, 20249,445.009,470.009,345.009,380.008,534.822,972
Sep 6, 20249,565.009,580.009,445.009,445.008,593.963,917
Sep 5, 20249,770.009,770.009,525.009,595.008,730.453,741
Sep 4, 20249,480.009,820.009,425.009,820.008,935.176,727
Sep 3, 20249,740.009,775.009,490.009,590.008,725.903,637
Sep 2, 20249,810.009,810.009,625.009,700.008,825.997,212
Aug 30, 20249,945.009,990.009,745.009,795.008,912.4322,629
Aug 29, 20249,950.009,990.009,850.009,945.009,048.915,628
Aug 28, 202410,120.0010,130.009,880.009,930.009,035.266,940
Aug 27, 202410,160.0010,200.0010,080.0010,120.009,208.145,156
Aug 26, 202410,300.0010,300.0010,100.0010,160.009,244.541,615
Aug 23, 202410,440.0010,440.0010,230.0010,320.009,390.123,808
Aug 22, 202410,340.0010,450.0010,280.0010,420.009,481.112,448
Aug 21, 202410,490.0010,600.0010,310.0010,350.009,417.422,866
Aug 20, 202410,670.0010,700.0010,480.0010,540.009,590.302,064
Aug 19, 202410,350.0010,690.0010,260.0010,670.009,708.582,840
Aug 16, 202410,440.0010,570.0010,270.0010,350.009,417.422,646
Aug 15, 202410,460.0010,470.0010,280.0010,410.009,472.012,780
Aug 14, 202410,390.0010,470.0010,270.0010,370.009,435.622,552
Aug 13, 202410,500.0010,630.0010,340.0010,390.009,453.813,798
Aug 12, 202410,450.0010,630.0010,450.0010,580.009,626.691,857
Aug 9, 202410,440.0010,480.0010,320.0010,380.009,444.713,316
Aug 8, 202410,300.0010,370.009,980.0010,280.009,353.724,058
Aug 7, 202410,260.0010,340.009,970.0010,230.009,308.237,420
Aug 6, 202410,800.0010,870.0010,280.0010,460.009,517.515,771
Aug 5, 202410,510.0010,730.0010,190.0010,500.009,553.905,659
Aug 2, 202410,730.0010,850.0010,600.0010,600.009,644.894,826
Aug 1, 202411,210.0011,690.0010,950.0010,980.009,990.655,931
Jul 31, 202410,930.0011,260.0010,930.0011,200.0010,190.834,450
Jul 30, 202410,780.0010,860.0010,690.0010,860.009,881.462,007
Jul 29, 202410,440.0010,860.0010,440.0010,850.009,872.373,953
Jul 26, 202410,650.0010,650.0010,260.0010,300.009,371.925,476
Jul 25, 202410,510.0010,680.0010,460.0010,590.009,635.792,070
Jul 24, 202410,590.0010,700.0010,540.0010,610.009,653.992,346
Jul 23, 202410,560.0010,760.0010,550.0010,590.009,635.792,680
Jul 22, 202410,420.0010,620.0010,420.0010,510.009,563.002,159
Jul 19, 202410,810.0010,860.0010,380.0010,420.009,481.114,816
Jul 18, 202410,740.0010,950.0010,720.0010,800.009,826.872,016
Jul 17, 202410,860.0010,860.0010,550.0010,760.009,790.475,760
Jul 16, 202410,740.0010,920.0010,740.0010,880.009,899.663,784
Jul 15, 202410,690.0010,760.0010,570.0010,690.009,726.784,352
Jul 12, 202411,060.0011,060.0010,570.0010,730.009,763.187,845
Jul 11, 202411,620.0011,620.0011,000.0011,100.0010,099.8411,419
Jul 10, 202411,540.0011,670.0011,420.0011,590.0010,545.693,733
Jul 9, 202411,400.0011,630.0011,290.0011,400.0010,372.812,773
Jul 8, 202411,700.0011,760.0011,260.0011,380.0010,354.619,860
Jul 5, 202412,530.0012,550.0011,960.0012,020.0010,936.945,941
Jul 4, 202412,750.0012,880.0012,560.0012,610.0011,473.782,335
Jul 3, 202412,470.0012,870.0012,470.0012,750.0011,601.177,284
Jul 2, 202412,490.0012,510.0012,190.0012,340.0011,228.113,808
Jul 1, 202412,000.0012,600.0011,870.0012,520.0011,391.8910,685
Jun 28, 202411,930.0012,140.0011,800.0011,820.0010,754.963,235
Jun 27, 202411,680.0011,890.0011,670.0011,860.0010,791.363,422
Jun 26, 202411,460.0011,770.0011,410.0011,740.0010,682.174,550
Jun 25, 202411,460.0011,650.0011,290.0011,450.0010,418.302,959
Jun 24, 202411,220.0011,520.0011,140.0011,460.0010,427.403,776
Jun 21, 202411,450.0011,570.0011,270.0011,430.0010,400.1014,545
Jun 20, 202411,230.0011,550.0011,230.0011,450.0010,418.305,463
Jun 19, 202411,400.0011,540.0011,260.0011,280.0010,263.622,566
Jun 18, 202411,360.0011,490.0011,290.0011,450.0010,418.302,610
Jun 17, 202411,120.0011,390.0011,060.0011,390.0010,363.713,982
Jun 14, 202411,200.0011,400.0011,090.0011,120.0010,118.043,491
Jun 13, 202411,270.0011,420.0011,110.0011,120.0010,118.043,786
Jun 12, 202411,130.0011,340.0010,900.0011,270.0010,254.525,430
Jun 11, 202411,700.0011,740.0011,130.0011,170.0010,163.536,557
Jun 10, 202411,810.0012,070.0011,660.0011,970.0010,891.452,607
Jun 7, 202411,850.0011,910.0011,710.0011,850.0010,782.262,217
Jun 6, 202411,810.0012,100.0011,670.0011,780.0010,718.576,416
Jun 4, 202412,060.0012,180.0011,650.0011,670.0010,618.488,240
Jun 3, 202412,300.0012,360.0011,760.0011,780.0010,718.5710,178
May 31, 202412,060.0012,350.0012,020.0012,040.0010,955.1431,588
May 30, 202411,890.0012,150.0011,870.0012,060.0010,973.345,043
May 29, 202411,910.0012,190.0011,840.0011,890.0010,818.665,001
May 28, 202411,760.0011,950.0011,700.0011,920.0010,845.954,568
May 27, 202411,650.0011,770.0011,560.0011,710.0010,654.883,179
May 24, 202411,240.0011,670.0011,160.0011,640.0010,591.186,510
May 23, 202410,980.0011,290.0010,980.0011,100.0010,099.843,884
May 22, 202411,140.0011,140.0010,890.0010,980.009,990.653,743
May 21, 202411,050.0011,410.0011,030.0011,150.0010,145.337,932
May 17, 202411,240.0011,450.0011,020.0011,040.0010,045.254,601
May 16, 202411,000.0011,330.0010,940.0011,300.0010,281.825,416
May 15, 202411,050.0011,370.0010,910.0010,970.009,981.556,959
May 14, 202410,980.0011,110.0010,780.0011,080.0010,081.646,381
May 13, 202410,900.0011,120.0010,830.0010,980.009,990.6512,521
May 8, 20249,950.0010,210.009,870.0010,160.009,244.546,362
May 7, 20249,660.009,970.009,595.009,950.009,053.467,080
May 6, 20249,410.009,655.009,355.009,645.008,775.944,128
May 3, 20249,625.009,660.009,370.009,410.008,562.124,908
May 2, 20249,860.0010,070.009,305.009,515.008,657.6617,210
May 1, 202410,000.0010,000.009,750.009,900.009,007.965,352
Apr 30, 202410,120.0010,160.009,910.009,960.009,062.5613,938
Apr 29, 20249,854.6310,075.769,768.109,970.009,071.665,959
Apr 26, 20249,200.869,845.029,200.869,729.658,852.9615,096
Apr 25, 20249,287.399,297.009,018.199,162.408,336.836,121
Apr 24, 20249,248.939,436.419,224.909,287.398,450.556,941
Apr 23, 20249,109.539,239.329,080.689,239.328,406.814,952
Apr 22, 20249,061.459,123.959,013.389,104.728,284.344,768
Apr 19, 20249,145.009,385.009,070.009,385.008,539.375,057
Apr 18, 20249,375.009,445.009,140.009,145.008,320.992,946
Apr 17, 20249,330.009,440.009,270.009,355.008,512.073,483
Apr 16, 20249,400.009,400.009,170.009,295.008,457.486,481

Related Tickers

SVITZR.CO Svitzer Group A/S
275.60
+0.07%
 
DNORD.CO Dampskibsselskabet Norden A/S
167.40
-0.71%
 
DFDS.CO DFDS A/S
86.50
-1.03%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
135.30
-2.80%
 
STST.OL Stainless Tankers ASA
54.00
+0.37%
 
HSHP.OL Himalaya Shipping Ltd.
48.40
-2.52%
 
HAFNI.OL Hafnia Limited
43.12
-2.55%
 
9104.T Mitsui O.S.K. Lines, Ltd.
4,988.00
+2.80%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,558.00
+2.61%
 
SNI.OL Stolt-Nielsen Limited
223.00
-1.33%