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

Copenhagen - Delayed Quote DKK

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Compare
10,770.00
-15.00
(-0.14%)
At close: April 16 at 4:59:51 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510,670.0010,935.0010,515.0010,770.0010,770.0018,270
Apr 15, 202510,600.0010,885.0010,600.0010,785.0010,785.0025,147
Apr 14, 202510,500.0010,645.0010,360.0010,585.0010,585.0031,224
Apr 11, 20259,900.0010,200.009,666.0010,170.0010,170.0035,852
Apr 10, 202510,980.0010,980.009,700.009,860.009,860.0060,989
Apr 9, 20259,446.009,740.009,116.009,150.009,150.0059,644
Apr 8, 202510,000.0010,255.009,888.009,944.009,944.0046,639
Apr 7, 20258,880.0010,255.008,734.009,856.009,856.0068,476
Apr 4, 202510,620.0010,710.009,560.009,602.009,602.0059,113
Apr 3, 202511,015.0011,250.0010,235.0010,730.0010,730.0087,009
Apr 2, 202511,965.0012,100.0011,625.0011,855.0011,855.0021,826
Apr 1, 202512,130.0012,290.0011,950.0012,055.0012,055.0021,038
Mar 31, 202512,190.0012,190.0011,915.0011,985.0011,985.0022,408
Mar 28, 202512,115.0012,525.0012,090.0012,240.0012,240.0019,048
Mar 27, 202512,360.0012,470.0012,070.0012,125.0012,125.0024,108
Mar 26, 202512,290.0012,595.0012,190.0012,485.0012,485.0031,831
Mar 25, 202512,050.0012,205.0011,670.0012,165.0012,165.0027,845
Mar 24, 202511,820.0012,105.0011,800.0012,000.0012,000.0025,514
Mar 21, 202511,465.0011,750.0011,420.0011,645.0011,645.0035,595
Mar 20, 202511,755.0011,795.0011,225.0011,545.0011,545.0030,650
Mar 19, 2025 1120 Dividend
Mar 19, 202511,475.0011,830.0011,465.0011,755.0011,755.0027,136
Mar 18, 202512,400.0012,755.0012,400.0012,510.0011,390.0035,688
Mar 17, 202512,370.0012,390.0012,040.0012,290.0011,189.7028,865
Mar 14, 202512,040.0012,135.0011,790.0012,025.0010,948.4236,389
Mar 13, 202512,360.0012,520.0012,200.0012,205.0011,112.3122,858
Mar 12, 202512,900.0013,040.0012,190.0012,365.0011,257.9832,570
Mar 11, 202513,340.0013,340.0012,610.0012,675.0011,540.2332,094
Mar 10, 202512,570.0013,510.0012,570.0013,375.0012,177.5661,250
Mar 7, 202512,225.0012,710.0012,040.0012,625.0011,494.7040,629
Mar 6, 202512,165.0012,470.0012,165.0012,400.0011,289.8527,171
Mar 5, 202512,600.0012,725.0012,135.0012,165.0011,075.8929,044
Mar 4, 202512,590.0012,590.0012,335.0012,440.0011,326.2727,265
Mar 3, 202512,500.0012,970.0012,495.0012,745.0011,603.9623,513
Feb 28, 202512,525.0012,665.0012,330.0012,575.0011,449.1840,752
Feb 27, 202512,790.0012,865.0012,510.0012,685.0011,549.3324,306
Feb 26, 202513,215.0013,365.0012,855.0012,880.0011,726.8729,135
Feb 25, 202512,760.0013,150.0012,760.0013,150.0011,972.7032,539
Feb 24, 202512,350.0012,950.0012,350.0012,760.0011,617.6229,080
Feb 21, 202512,380.0012,755.0012,275.0012,350.0011,244.3255,524
Feb 20, 202512,430.0012,695.0012,375.0012,485.0011,367.2424,729
Feb 19, 202512,375.0012,555.0012,165.0012,455.0011,339.9228,338
Feb 18, 202512,100.0012,265.0011,965.0012,240.0011,144.1716,057
Feb 17, 202512,080.0012,235.0011,980.0012,000.0010,925.6618,384
Feb 14, 202511,790.0012,140.0011,690.0012,100.0011,016.7125,392
Feb 13, 202512,060.0012,110.0011,655.0011,780.0010,725.3642,282
Feb 12, 202512,345.0012,540.0011,965.0012,065.0010,984.8433,054
Feb 11, 202511,650.0012,360.0011,635.0012,355.0011,248.8854,225
Feb 10, 202511,350.0011,670.0011,350.0011,625.0010,584.2336,685
Feb 7, 202511,360.0011,580.0011,195.0011,285.0010,274.6740,543
Feb 6, 202511,800.0012,040.0011,455.0011,560.0010,525.0585,567
Feb 5, 202510,880.0010,990.0010,650.0010,870.009,896.8336,455
Feb 4, 202510,470.0010,915.0010,355.0010,905.009,928.6924,346
Feb 3, 202510,305.0010,510.0010,075.0010,510.009,569.0623,984
Jan 31, 202510,650.0010,710.0010,560.0010,645.009,691.9725,618
Jan 30, 202510,400.0010,555.0010,335.0010,515.009,573.6120,176
Jan 29, 202510,205.0010,440.0010,205.0010,305.009,382.4112,853
Jan 28, 202510,500.0010,500.0010,220.0010,290.009,368.7513,688
Jan 27, 202510,280.0010,500.0010,040.0010,500.009,559.9531,826
Jan 24, 202510,460.0010,690.0010,260.0010,290.009,368.7516,678
Jan 23, 202510,350.0010,585.0010,345.0010,385.009,455.2514,181
Jan 22, 202510,465.0010,670.0010,350.0010,355.009,427.9314,788
Jan 21, 202510,400.0010,465.0010,180.0010,465.009,528.0915,240
Jan 20, 202510,240.0010,535.0010,105.0010,400.009,468.9114,819
Jan 17, 202510,530.0010,560.0010,050.0010,360.009,432.4938,357
Jan 16, 202510,600.0010,710.0010,415.0010,575.009,628.2432,083
Jan 15, 202510,670.0010,855.0010,630.0010,720.009,760.2625,573
Jan 14, 202510,700.0010,845.0010,590.0010,605.009,655.5519,668
Jan 13, 202511,015.0011,025.0010,540.0010,625.009,673.7631,525
Jan 10, 202510,900.0011,090.0010,700.0010,960.009,978.7724,869
Jan 9, 202511,045.0011,195.0010,815.0011,020.0010,033.4030,300
Jan 8, 202511,780.0011,840.0011,595.0011,715.0010,666.1714,723
Jan 7, 202512,200.0012,200.0011,680.0011,725.0010,675.2822,932
Jan 6, 202512,400.0012,455.0011,965.0012,200.0011,107.7513,996
Jan 3, 202512,455.0012,530.0012,280.0012,360.0011,253.4313,844
Jan 2, 202511,905.0012,520.0011,900.0012,505.0011,385.4520,021
Dec 30, 202412,050.0012,150.0011,875.0011,905.0010,839.1712,035
Dec 27, 202411,870.0012,125.0011,870.0012,050.0010,971.1813,864
Dec 23, 202411,510.0011,910.0011,465.0011,850.0010,789.0912,866
Dec 20, 202411,435.0011,480.0011,165.0011,460.0010,434.0083,178
Dec 19, 202411,495.0011,675.0011,475.0011,500.0010,470.4212,038
Dec 18, 202411,540.0011,850.0011,525.0011,615.0010,575.1318,848
Dec 17, 202411,675.0011,865.0011,345.0011,540.0010,506.8417,800
Dec 16, 202412,050.0012,110.0011,690.0011,865.0010,802.7513,803
Dec 13, 202411,850.0012,160.0011,850.0012,050.0010,971.1815,018
Dec 12, 202411,875.0012,020.0011,625.0011,690.0010,643.4118,952
Dec 11, 202412,000.0012,105.0011,810.0011,915.0010,848.2718,078
Dec 10, 202412,075.0012,210.0011,910.0012,070.0010,989.3917,690
Dec 9, 202412,495.0012,510.0011,995.0012,075.0010,993.9416,692
Dec 6, 202412,600.0012,620.0012,260.0012,415.0011,303.5014,391
Dec 5, 202412,175.0012,590.0012,175.0012,520.0011,399.1022,033
Dec 4, 202412,350.0012,450.0012,035.0012,160.0011,071.3323,199
Dec 3, 202412,250.0012,590.0012,245.0012,540.0011,417.3127,406
Dec 2, 202411,905.0012,390.0011,870.0012,230.0011,135.0727,209
Nov 29, 202411,800.0012,040.0011,735.0011,975.0010,902.9044,566
Nov 28, 202411,500.0011,790.0011,470.0011,725.0010,675.2814,526
Nov 27, 202411,350.0011,490.0011,190.0011,445.0010,420.3521,953
Nov 26, 202411,585.0011,820.0011,445.0011,450.0010,424.9025,422
Nov 25, 202412,020.0012,135.0011,450.0011,640.0010,597.8940,720
Nov 22, 202411,840.0012,055.0011,655.0012,005.0010,930.2123,751
Nov 21, 202412,250.0012,615.0011,850.0011,850.0010,789.0932,234
Nov 20, 202412,200.0012,550.0012,150.0012,290.0011,189.7041,561
Nov 19, 202412,055.0012,195.0011,880.0012,135.0011,048.5724,838
Nov 18, 202411,875.0012,080.0011,735.0012,055.0010,975.7426,250
Nov 15, 202411,500.0011,855.0011,435.0011,840.0010,779.9836,341
Nov 14, 202411,200.0011,810.0011,170.0011,780.0010,725.3639,548
Nov 13, 202410,840.0011,155.0010,740.0011,155.0010,156.3120,159
Nov 12, 202410,840.0010,970.0010,675.0010,850.009,878.6215,815
Nov 11, 202411,215.0011,215.0010,890.0010,985.0010,001.5322,238
Nov 8, 202411,320.0011,480.0011,130.0011,215.0010,210.9419,391
Nov 7, 202410,785.0011,420.0010,785.0011,340.0010,324.7527,885
Nov 6, 202411,000.0011,080.0010,475.0010,725.009,764.8144,556
Nov 5, 202411,465.0011,485.0011,270.0011,455.0010,429.4520,467
Nov 4, 202411,230.0011,510.0011,075.0011,510.0010,479.5325,720
Nov 1, 202410,940.0011,445.0010,840.0011,235.0010,229.1543,572
Oct 31, 202410,300.0010,815.009,998.0010,800.009,833.0959,018
Oct 30, 202410,250.0010,250.009,994.0010,015.009,118.3721,904
Oct 29, 202410,465.0010,465.0010,170.0010,320.009,396.0714,268
Oct 28, 202410,680.0010,695.0010,340.0010,410.009,478.0116,662
Oct 25, 202410,540.0010,970.0010,515.0010,640.009,687.4223,263
Oct 24, 202410,335.0010,665.0010,275.0010,600.009,651.0025,904
Oct 23, 202410,525.0010,590.0010,335.0010,335.009,409.7220,390
Oct 22, 202410,900.0010,910.0010,380.0010,525.009,582.7135,200
Oct 21, 202410,540.0010,885.0010,500.0010,640.009,687.4225,107
Oct 18, 202410,120.0010,610.0010,120.0010,525.009,582.7129,260
Oct 17, 202410,300.0010,375.0010,125.0010,180.009,268.6017,930
Oct 16, 202410,205.0010,365.0010,200.0010,340.009,414.2812,576
Oct 15, 202410,450.0010,455.0010,175.0010,205.009,291.3621,826
Oct 14, 202410,165.0010,425.0010,140.0010,425.009,491.6723,557
Oct 11, 20249,900.0010,140.009,810.0010,105.009,200.3221,289
Oct 10, 20249,956.0010,090.009,846.009,886.009,000.9218,650
Oct 9, 202410,070.0010,130.009,800.009,956.009,064.6623,505
Oct 8, 20249,854.0010,135.009,690.0010,105.009,200.3226,117
Oct 7, 20249,852.0010,035.009,712.009,992.009,097.4324,486
Oct 4, 20249,600.009,810.009,384.009,740.008,867.9994,373
Oct 3, 202410,650.0010,650.0010,245.0010,270.009,350.5429,347
Oct 2, 202410,720.0010,800.0010,420.0010,655.009,701.0823,157
Oct 1, 202411,425.0011,470.0010,585.0010,710.009,751.1542,814
Sep 30, 202410,830.0011,325.0010,825.0011,260.0010,251.9126,475
Sep 27, 202410,730.0010,845.0010,545.0010,825.009,855.8614,456
Sep 26, 202411,200.0011,330.0010,695.0010,730.009,769.3620,249
Sep 25, 202411,180.0011,365.0010,995.0011,055.0010,065.2618,845
Sep 24, 202411,250.0011,475.0011,055.0011,180.0010,179.0730,401
Sep 23, 202410,690.0010,940.0010,690.0010,940.009,960.5623,529
Sep 20, 202410,725.0010,820.0010,560.0010,720.009,760.26101,280
Sep 19, 202410,825.0010,880.0010,680.0010,745.009,783.0221,667
Sep 18, 202410,220.0010,655.0010,145.0010,655.009,701.0835,599
Sep 17, 202410,125.0010,315.0010,120.0010,315.009,391.5117,316
Sep 16, 202410,150.0010,165.009,972.0010,110.009,204.8712,508
Sep 13, 202410,175.0010,390.0010,080.0010,200.009,286.8124,657
Sep 12, 202410,035.0010,250.0010,030.0010,130.009,223.0826,960
Sep 11, 20249,582.009,938.009,576.009,900.009,013.6724,108
Sep 10, 20249,528.009,724.009,498.009,560.008,704.1117,894
Sep 9, 20249,698.009,702.009,554.009,582.008,724.1414,576
Sep 6, 20249,800.009,834.009,640.009,698.008,829.7517,335
Sep 5, 202410,005.0010,005.009,734.009,850.008,968.1518,108
Sep 4, 20249,700.0010,035.009,630.0010,035.009,136.5824,978
Sep 3, 202410,010.0010,075.009,754.009,824.008,944.4722,154
Sep 2, 202410,070.0010,075.009,904.009,978.009,084.6921,022
Aug 30, 202410,250.0010,295.0010,015.0010,065.009,163.9047,213
Aug 29, 202410,185.0010,275.0010,125.0010,200.009,286.8114,717
Aug 28, 202410,370.0010,390.0010,135.0010,210.009,295.9218,449
Aug 27, 202410,395.0010,460.0010,320.0010,380.009,450.7015,029
Aug 26, 202410,500.0010,515.0010,305.0010,370.009,441.5913,539
Aug 23, 202410,610.0010,625.0010,440.0010,570.009,623.6812,644
Aug 22, 202410,535.0010,680.0010,455.0010,665.009,710.1813,904
Aug 21, 202410,690.0010,800.0010,490.0010,550.009,605.4813,553
Aug 20, 202410,850.0010,925.0010,635.0010,705.009,746.6046,829
Aug 19, 202410,500.0010,910.0010,430.0010,860.009,887.7229,158
Aug 16, 202410,655.0010,765.0010,425.0010,530.009,587.2717,245
Aug 15, 202410,615.0010,655.0010,445.0010,595.009,646.4520,304
Aug 14, 202410,625.0010,700.0010,440.0010,555.009,610.0314,379
Aug 13, 202410,700.0010,810.0010,490.0010,595.009,646.4516,680
Aug 12, 202410,650.0010,800.0010,610.0010,770.009,805.7814,981
Aug 9, 202410,575.0010,625.0010,460.0010,560.009,614.5823,146
Aug 8, 202410,500.0010,530.0010,125.0010,440.009,505.3230,789
Aug 7, 202410,300.0010,500.0010,120.0010,360.009,432.4946,929
Aug 6, 202411,000.0011,065.0010,440.0010,600.009,651.0024,936
Aug 5, 202410,700.0010,950.0010,345.0010,765.009,801.2332,050
Aug 2, 202410,900.0011,045.0010,760.0010,835.009,864.9629,298
Aug 1, 202411,470.0011,905.0011,095.0011,200.0010,197.2835,529
Jul 31, 202411,110.0011,470.0011,080.0011,430.0010,406.6927,969
Jul 30, 202411,000.0011,085.0010,850.0011,070.0010,078.9216,814
Jul 29, 202410,650.0011,065.0010,600.0011,065.0010,074.3731,856
Jul 26, 202410,775.0010,885.0010,385.0010,480.009,541.7424,841
Jul 25, 202410,740.0010,885.0010,630.0010,745.009,783.0214,095
Jul 24, 202410,740.0010,915.0010,680.0010,785.009,819.4417,081
Jul 23, 202410,800.0010,970.0010,730.0010,740.009,778.4616,089
Jul 22, 202410,605.0010,805.0010,595.0010,715.009,755.7014,231
Jul 19, 202411,030.0011,090.0010,555.0010,605.009,655.5528,968
Jul 18, 202410,990.0011,190.0010,915.0011,045.0010,056.1615,273
Jul 17, 202411,025.0011,025.0010,730.0010,985.0010,001.5319,755
Jul 16, 202410,950.0011,110.0010,920.0011,075.0010,083.4718,030
Jul 15, 202410,815.0010,915.0010,680.0010,885.009,910.4817,888
Jul 12, 202411,210.0011,220.0010,720.0010,890.009,915.0452,591
Jul 11, 202411,870.0011,870.0011,125.0011,285.0010,274.6755,278
Jul 10, 202411,895.0012,010.0011,705.0011,815.0010,757.2225,042
Jul 9, 202411,680.0011,950.0011,585.0011,680.0010,634.3119,626
Jul 8, 202411,980.0012,085.0011,540.0011,680.0010,634.3140,858
Jul 5, 202412,880.0012,900.0012,270.0012,315.0011,212.4647,182
Jul 4, 202413,125.0013,295.0012,945.0012,985.0011,822.4715,245
Jul 3, 202412,900.0013,275.0012,855.0013,125.0011,949.9436,964
Jul 2, 202412,850.0012,890.0012,475.0012,650.0011,517.4723,656
Jul 1, 202412,340.0012,950.0012,145.0012,860.0011,708.6749,696
Jun 28, 202412,225.0012,420.0012,055.0012,105.0011,021.2618,527
Jun 27, 202411,930.0012,125.0011,925.0012,105.0011,021.2617,675
Jun 26, 202411,700.0012,045.0011,665.0011,970.0010,898.3522,646
Jun 25, 202411,740.0011,915.0011,500.0011,670.0010,625.2015,918
Jun 24, 202411,400.0011,765.0011,330.0011,690.0010,643.4115,591
Jun 21, 202411,745.0011,865.0011,420.0011,420.0010,397.5991,543
Jun 20, 202411,585.0011,855.0011,560.0011,745.0010,693.4918,758
Jun 19, 202411,770.0011,865.0011,515.0011,540.0010,506.8416,240
Jun 18, 202411,725.0011,815.0011,575.0011,770.0010,716.2511,865
Jun 17, 202411,400.0011,705.0011,310.0011,690.0010,643.4116,362
Jun 14, 202411,515.0011,710.0011,395.0011,400.0010,379.3814,991
Jun 13, 202411,555.0011,730.0011,390.0011,420.0010,397.5924,041
Jun 12, 202411,500.0011,645.0011,110.0011,575.0010,538.7132,464
Jun 11, 202411,970.0011,995.0011,415.0011,445.0010,420.3553,057
Jun 10, 202412,135.0012,440.0011,960.0012,300.0011,198.8021,484
Jun 7, 202412,150.0012,230.0011,975.0012,175.0011,084.9924,325
Jun 6, 202412,235.0012,455.0011,965.0012,010.0010,934.7633,686
Jun 4, 202412,400.0012,500.0011,940.0011,985.0010,912.0049,048
Jun 3, 202412,750.0012,820.0012,055.0012,055.0010,975.7449,190
May 31, 202412,480.0012,865.0012,450.0012,465.0011,349.0397,305
May 30, 202412,420.0012,660.0012,380.0012,495.0011,376.3426,494
May 29, 202412,390.0012,600.0012,315.0012,410.0011,298.9521,346
May 28, 202412,250.0012,435.0012,170.0012,395.0011,285.3017,243
May 27, 202412,130.0012,255.0011,975.0012,210.0011,116.8615,887
May 24, 202411,705.0012,140.0011,600.0012,100.0011,016.7138,415
May 23, 202411,350.0011,730.0011,350.0011,515.0010,484.0819,779
May 22, 202411,470.0011,485.0011,250.0011,310.0010,297.4317,768
May 21, 202411,450.0011,830.0011,425.0011,505.0010,474.9828,873
May 17, 202411,655.0011,885.0011,405.0011,430.0010,406.6925,653
May 16, 202411,300.0011,735.0011,255.0011,700.0010,652.5241,529
May 15, 202411,450.0011,745.0011,250.0011,335.0010,320.2032,472
May 14, 202411,220.0011,465.0011,075.0011,435.0010,411.2437,587
May 13, 202411,200.0011,480.0011,130.0011,240.0010,233.7076,820
May 8, 202410,145.0010,480.0010,060.0010,435.009,500.7724,703
May 7, 20249,838.0010,190.009,780.0010,145.009,236.7334,257
May 6, 20249,562.009,836.009,510.009,824.008,944.4725,176
May 3, 20249,874.009,874.009,526.009,562.008,705.9322,958
May 2, 202410,105.0010,315.009,518.009,662.008,796.9880,766
May 1, 202410,190.0010,235.009,950.0010,105.009,200.3219,243
Apr 30, 202410,250.0010,375.0010,115.0010,190.009,277.7138,129
Apr 29, 202410,122.8310,329.719,978.4910,195.009,282.2634,759
Apr 26, 20249,391.5210,089.159,389.609,940.009,050.0956,999
Apr 25, 20249,480.059,497.379,179.839,362.668,524.4323,039
Apr 24, 20249,430.019,636.909,416.549,483.908,634.8228,335
Apr 23, 20249,320.329,460.819,279.909,428.098,584.0117,717
Apr 22, 20249,252.969,333.799,199.079,291.458,459.6011,954
Apr 19, 20249,322.009,580.009,254.009,568.008,711.3915,110
Apr 18, 20249,600.009,640.009,306.009,374.008,534.7613,916
Apr 17, 20249,470.009,636.009,424.009,570.008,713.2113,279
Apr 16, 20249,580.009,590.009,340.009,470.008,622.1722,591

Related Tickers

HLAG.DE Hapag-Lloyd Aktiengesellschaft
135.30
-2.80%
 
DNORD.CO Dampskibsselskabet Norden A/S
167.40
-0.71%
 
SVITZR.CO Svitzer Group A/S
275.60
+0.07%
 
DFDS.CO DFDS A/S
86.50
-1.03%
 
ZIM ZIM Integrated Shipping Services Ltd.
13.79
+2.30%
 
1919.HK COSCO SHIP HOLD
11.260
-0.88%
 
MATX Matson, Inc.
98.32
+0.41%
 
011200.KS HMM Co.,Ltd
19,350.00
+0.42%
 
DAC Danaos Corporation
76.71
+0.89%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,558.00
+2.61%