A.P. Møller - Mærsk A/S
MAERSK-A.CO · CPH
Market closed16,230.00-310.00 (-1.87%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 16,270.00 | 16,350.00 | 16,230.00 | 16,230.00 | 16,230.00 | 1.24K |
| July 20, 2026 | 16,160.00 | 16,330.00 | 16,160.00 | 16,250.00 | 16,250.00 | 225.00 |
| July 20, 2026 | 16,030.00 | 16,350.00 | 15,990.00 | 16,120.00 | 16,120.00 | 475.00 |
| July 20, 2026 | 16,180.00 | 16,220.00 | 15,980.00 | 16,020.00 | 16,020.00 | 377.00 |
| July 20, 2026 | 16,240.00 | 16,290.00 | 16,160.00 | 16,160.00 | 16,160.00 | 266.00 |
| July 20, 2026 | 16,310.00 | 16,320.00 | 16,240.00 | 16,240.00 | 16,240.00 | 150.00 |
| July 20, 2026 | 16,370.00 | 16,370.00 | 16,230.00 | 16,290.00 | 16,290.00 | 265.00 |
| July 20, 2026 | 16,450.00 | 16,560.00 | 16,420.00 | 16,430.00 | 16,430.00 | 130.00 |
| July 17, 2026 | 16,230.00 | 16,540.00 | 16,220.00 | 16,540.00 | 16,540.00 | 2.80K |
| July 17, 2026 | 16,510.00 | 16,540.00 | 16,240.00 | 16,240.00 | 16,240.00 | 969.00 |
| July 17, 2026 | 16,560.00 | 16,580.00 | 16,520.00 | 16,520.00 | 16,520.00 | 313.00 |
| July 17, 2026 | 16,610.00 | 16,610.00 | 16,520.00 | 16,550.00 | 16,550.00 | 338.00 |
| July 17, 2026 | 16,710.00 | 16,760.00 | 16,620.00 | 16,620.00 | 16,620.00 | 422.00 |
| July 17, 2026 | 16,770.00 | 16,820.00 | 16,680.00 | 16,690.00 | 16,690.00 | 661.00 |
| July 17, 2026 | 16,920.00 | 16,920.00 | 16,750.00 | 16,760.00 | 16,760.00 | 530.00 |
| July 17, 2026 | 16,590.00 | 16,920.00 | 16,450.00 | 16,870.00 | 16,870.00 | 753.00 |
| July 16, 2026 | 16,480.00 | 16,580.00 | 16,470.00 | 16,520.00 | 16,520.00 | 599.00 |
| July 16, 2026 | 16,550.00 | 16,580.00 | 16,300.00 | 16,500.00 | 16,500.00 | 368.00 |
| July 16, 2026 | 16,560.00 | 16,670.00 | 16,530.00 | 16,600.00 | 16,600.00 | 283.00 |
| July 16, 2026 | 16,470.00 | 16,760.00 | 16,300.00 | 16,580.00 | 16,580.00 | 813.00 |
| July 16, 2026 | 16,600.00 | 16,600.00 | 16,470.00 | 16,470.00 | 16,470.00 | 489.00 |
| July 16, 2026 | 16,740.00 | 16,750.00 | 16,560.00 | 16,590.00 | 16,590.00 | 375.00 |
| July 16, 2026 | 16,860.00 | 16,960.00 | 16,680.00 | 16,780.00 | 16,780.00 | 211.00 |
| July 16, 2026 | 16,650.00 | 16,850.00 | 16,540.00 | 16,850.00 | 16,850.00 | 402.00 |
| July 15, 2026 | 16,750.00 | 16,780.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2.02K |
| July 15, 2026 | 16,610.00 | 16,870.00 | 16,610.00 | 16,760.00 | 16,760.00 | 597.00 |
| July 15, 2026 | 16,610.00 | 16,620.00 | 16,570.00 | 16,610.00 | 16,610.00 | 142.00 |
| July 15, 2026 | 16,590.00 | 16,640.00 | 16,590.00 | 16,620.00 | 16,620.00 | 133.00 |
| July 15, 2026 | 16,600.00 | 16,610.00 | 16,520.00 | 16,590.00 | 16,590.00 | 178.00 |
| July 15, 2026 | 16,560.00 | 16,610.00 | 16,540.00 | 16,610.00 | 16,610.00 | 196.00 |
| July 15, 2026 | 16,540.00 | 16,540.00 | 16,480.00 | 16,530.00 | 16,530.00 | 114.00 |
| July 15, 2026 | 16,540.00 | 16,820.00 | 16,540.00 | 16,580.00 | 16,580.00 | 217.00 |
| July 14, 2026 | 16,670.00 | 16,680.00 | 16,500.00 | 16,500.00 | 16,500.00 | 377.00 |
| July 14, 2026 | 16,740.00 | 16,750.00 | 16,640.00 | 16,680.00 | 16,680.00 | 303.00 |
| July 14, 2026 | 16,680.00 | 16,720.00 | 16,610.00 | 16,700.00 | 16,700.00 | 188.00 |
| July 14, 2026 | 16,690.00 | 16,700.00 | 16,600.00 | 16,680.00 | 16,680.00 | 144.00 |
| July 14, 2026 | 16,620.00 | 16,690.00 | 16,610.00 | 16,680.00 | 16,680.00 | 119.00 |
| July 14, 2026 | 16,660.00 | 16,680.00 | 16,600.00 | 16,630.00 | 16,630.00 | 134.00 |
| July 14, 2026 | 16,620.00 | 16,660.00 | 16,440.00 | 16,640.00 | 16,640.00 | 285.00 |
| July 14, 2026 | 16,200.00 | 16,650.00 | 16,190.00 | 16,620.00 | 16,620.00 | 751.00 |
| July 13, 2026 | 15,990.00 | 16,200.00 | 15,990.00 | 16,200.00 | 16,200.00 | 1.26K |
| July 13, 2026 | 15,900.00 | 16,150.00 | 15,900.00 | 16,040.00 | 16,040.00 | 322.00 |
| July 13, 2026 | 15,990.00 | 15,990.00 | 15,540.00 | 15,900.00 | 15,900.00 | 1.14K |
| July 13, 2026 | 15,910.00 | 16,020.00 | 15,900.00 | 16,000.00 | 16,000.00 | 307.00 |
| July 13, 2026 | 15,960.00 | 15,980.00 | 15,910.00 | 15,910.00 | 15,910.00 | 143.00 |
| July 13, 2026 | 15,880.00 | 15,970.00 | 15,880.00 | 15,960.00 | 15,960.00 | 261.00 |
| July 13, 2026 | 15,910.00 | 15,980.00 | 15,870.00 | 15,900.00 | 15,900.00 | 346.00 |
| July 13, 2026 | 15,370.00 | 15,890.00 | 15,370.00 | 15,880.00 | 15,880.00 | 555.00 |
| July 10, 2026 | 15,360.00 | 15,430.00 | 15,320.00 | 15,370.00 | 15,370.00 | 232.00 |
| July 10, 2026 | 15,300.00 | 15,430.00 | 15,290.00 | 15,350.00 | 15,350.00 | 149.00 |
| July 10, 2026 | 15,290.00 | 15,370.00 | 15,270.00 | 15,300.00 | 15,300.00 | 187.00 |
| July 10, 2026 | 15,540.00 | 15,550.00 | 15,260.00 | 15,280.00 | 15,280.00 | 448.00 |
| July 10, 2026 | 15,590.00 | 15,590.00 | 15,530.00 | 15,550.00 | 15,550.00 | 114.00 |
| July 10, 2026 | 15,500.00 | 15,590.00 | 15,460.00 | 15,590.00 | 15,590.00 | 157.00 |
| July 10, 2026 | 15,440.00 | 15,630.00 | 15,440.00 | 15,540.00 | 15,540.00 | 282.00 |
| July 10, 2026 | 15,590.00 | 15,670.00 | 15,410.00 | 15,410.00 | 15,410.00 | 499.00 |
| July 9, 2026 | 15,630.00 | 15,690.00 | 15,510.00 | 15,510.00 | 15,510.00 | 912.00 |
| July 9, 2026 | 15,700.00 | 15,700.00 | 15,610.00 | 15,620.00 | 15,620.00 | 279.00 |
| July 9, 2026 | 15,650.00 | 15,750.00 | 15,590.00 | 15,720.00 | 15,720.00 | 176.00 |
| July 9, 2026 | 15,810.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | 297.00 |
| July 9, 2026 | 16,100.00 | 16,160.00 | 15,460.00 | 15,850.00 | 15,850.00 | 1.00K |
| July 9, 2026 | 16,080.00 | 16,100.00 | 15,980.00 | 16,070.00 | 16,070.00 | 511.00 |
| July 9, 2026 | 16,180.00 | 16,190.00 | 16,060.00 | 16,080.00 | 16,080.00 | 151.00 |
| July 9, 2026 | 16,200.00 | 16,210.00 | 15,880.00 | 16,200.00 | 16,200.00 | 365.00 |
| July 8, 2026 | 16,030.00 | 16,110.00 | 15,980.00 | 15,980.00 | 15,980.00 | 829.00 |
| July 8, 2026 | 15,975.00 | 16,050.00 | 15,970.00 | 16,050.00 | 16,050.00 | 229.00 |
| July 8, 2026 | 15,920.00 | 16,070.00 | 15,880.00 | 16,070.00 | 16,070.00 | 220.00 |
| July 8, 2026 | 15,820.00 | 15,970.00 | 15,800.00 | 15,950.00 | 15,950.00 | 418.00 |
| July 8, 2026 | 15,980.00 | 15,980.00 | 15,850.00 | 15,880.00 | 15,880.00 | 190.00 |
| July 8, 2026 | 16,120.00 | 16,170.00 | 16,000.00 | 16,000.00 | 16,000.00 | 231.00 |
| July 8, 2026 | 16,060.00 | 16,260.00 | 16,010.00 | 16,100.00 | 16,100.00 | 403.00 |
| July 8, 2026 | 15,770.00 | 16,160.00 | 15,710.00 | 16,060.00 | 16,060.00 | 461.00 |
| July 7, 2026 | 15,660.00 | 15,730.00 | 15,620.00 | 15,620.00 | 15,620.00 | 1.20K |
| July 7, 2026 | 15,750.00 | 15,810.00 | 15,630.00 | 15,670.00 | 15,670.00 | 623.00 |
| July 7, 2026 | 15,770.00 | 15,825.00 | 15,750.00 | 15,750.00 | 15,750.00 | 110.00 |
| July 7, 2026 | 15,740.00 | 15,760.00 | 15,700.00 | 15,730.00 | 15,730.00 | 75.00 |
| July 7, 2026 | 15,750.00 | 15,790.00 | 15,710.00 | 15,710.00 | 15,710.00 | 125.00 |
| July 7, 2026 | 15,680.00 | 15,780.00 | 15,680.00 | 15,740.00 | 15,740.00 | 86.00 |
| July 7, 2026 | 15,590.00 | 15,700.00 | 15,570.00 | 15,690.00 | 15,690.00 | 175.00 |
| July 7, 2026 | 15,560.00 | 15,620.00 | 15,430.00 | 15,570.00 | 15,570.00 | 280.00 |
| July 6, 2026 | 15,600.00 | 15,640.00 | 15,430.00 | 15,430.00 | 15,430.00 | 1.42K |
| July 6, 2026 | 15,380.00 | 15,620.00 | 15,340.00 | 15,590.00 | 15,590.00 | 399.00 |
| July 6, 2026 | 15,280.00 | 15,440.00 | 15,250.00 | 15,350.00 | 15,350.00 | 470.00 |
| July 6, 2026 | 15,440.00 | 15,480.00 | 15,160.00 | 15,250.00 | 15,250.00 | 691.00 |
| July 6, 2026 | 16,010.00 | 16,020.00 | 14,810.00 | 15,460.00 | 15,460.00 | 2.13K |
| July 6, 2026 | 16,070.00 | 16,070.00 | 15,960.00 | 16,010.00 | 16,010.00 | 162.00 |
| July 6, 2026 | 16,040.00 | 16,130.00 | 16,030.00 | 16,080.00 | 16,080.00 | 120.00 |
| July 6, 2026 | 16,020.00 | 16,220.00 | 16,020.00 | 16,060.00 | 16,060.00 | 264.00 |
| July 3, 2026 | 16,210.00 | 16,280.00 | 16,210.00 | 16,210.00 | 16,210.00 | 306.00 |
| July 3, 2026 | 16,300.00 | 16,310.00 | 16,170.00 | 16,200.00 | 16,200.00 | 177.00 |
| July 3, 2026 | 16,180.00 | 16,370.00 | 16,180.00 | 16,280.00 | 16,280.00 | 419.00 |
| July 3, 2026 | 16,130.00 | 16,210.00 | 16,100.00 | 16,190.00 | 16,190.00 | 411.00 |
| July 3, 2026 | 16,200.00 | 16,200.00 | 16,130.00 | 16,160.00 | 16,160.00 | 105.00 |
| July 3, 2026 | 16,230.00 | 16,250.00 | 16,120.00 | 16,200.00 | 16,200.00 | 187.00 |
| July 3, 2026 | 16,240.00 | 16,330.00 | 16,220.00 | 16,270.00 | 16,270.00 | 256.00 |
| July 3, 2026 | 16,370.00 | 16,580.00 | 16,260.00 | 16,320.00 | 16,320.00 | 557.00 |
| July 2, 2026 | 15,890.00 | 15,890.00 | 15,740.00 | 15,840.00 | 15,840.00 | 838.00 |
| July 2, 2026 | 15,940.00 | 15,940.00 | 15,890.00 | 15,900.00 | 15,900.00 | 269.00 |
| July 2, 2026 | 15,770.00 | 15,980.00 | 15,770.00 | 15,940.00 | 15,940.00 | 364.00 |
| July 2, 2026 | 15,750.00 | 15,790.00 | 15,740.00 | 15,750.00 | 15,750.00 | 160.00 |
| July 2, 2026 | 15,700.00 | 15,750.00 | 15,700.00 | 15,740.00 | 15,740.00 | 151.00 |
| July 2, 2026 | 15,620.00 | 15,700.00 | 15,610.00 | 15,700.00 | 15,700.00 | 71.00 |
| July 2, 2026 | 15,720.00 | 15,770.00 | 15,630.00 | 15,630.00 | 15,630.00 | 133.00 |
| July 2, 2026 | 15,350.00 | 15,810.00 | 15,350.00 | 15,690.00 | 15,690.00 | 598.00 |
| July 1, 2026 | 15,180.00 | 15,280.00 | 15,140.00 | 15,280.00 | 15,280.00 | 259.00 |
| July 1, 2026 | 15,210.00 | 15,280.00 | 15,120.00 | 15,190.00 | 15,190.00 | 300.00 |
| July 1, 2026 | 15,230.00 | 15,320.00 | 15,220.00 | 15,240.00 | 15,240.00 | 209.00 |
| July 1, 2026 | 15,100.00 | 15,240.00 | 15,090.00 | 15,220.00 | 15,220.00 | 161.00 |
| July 1, 2026 | 15,110.00 | 15,110.00 | 15,030.00 | 15,060.00 | 15,060.00 | 129.00 |
| July 1, 2026 | 15,120.00 | 15,170.00 | 15,040.00 | 15,100.00 | 15,100.00 | 151.00 |
| July 1, 2026 | 14,870.00 | 15,100.00 | 14,860.00 | 15,090.00 | 15,090.00 | 368.00 |
| July 1, 2026 | 15,110.00 | 15,110.00 | 14,830.00 | 14,850.00 | 14,850.00 | 534.00 |
| June 30, 2026 | 14,970.00 | 15,170.00 | 14,850.00 | 15,100.00 | 15,100.00 | 764.00 |
| June 30, 2026 | 15,300.00 | 15,330.00 | 14,980.00 | 14,980.00 | 14,980.00 | 1.25K |
| June 30, 2026 | 15,500.00 | 15,520.00 | 15,320.00 | 15,330.00 | 15,330.00 | 470.00 |
| June 30, 2026 | 15,640.00 | 15,740.00 | 15,540.00 | 15,540.00 | 15,540.00 | 188.00 |
| June 30, 2026 | 15,620.00 | 15,660.00 | 15,550.00 | 15,650.00 | 15,650.00 | 116.00 |
| June 30, 2026 | 15,480.00 | 15,620.00 | 15,450.00 | 15,620.00 | 15,620.00 | 363.00 |
| June 30, 2026 | 15,530.00 | 15,580.00 | 15,430.00 | 15,450.00 | 15,450.00 | 814.00 |
| June 30, 2026 | 15,850.00 | 16,250.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.33K |
| June 29, 2026 | 15,370.00 | 15,470.00 | 15,370.00 | 15,400.00 | 15,400.00 | 1.48K |
| June 29, 2026 | 15,420.00 | 15,450.00 | 15,360.00 | 15,360.00 | 15,360.00 | 231.00 |
| June 29, 2026 | 15,410.00 | 15,420.00 | 15,380.00 | 15,400.00 | 15,400.00 | 83.00 |
| June 29, 2026 | 15,400.00 | 15,440.00 | 15,360.00 | 15,400.00 | 15,400.00 | 113.00 |
| June 29, 2026 | 15,450.00 | 15,450.00 | 15,410.00 | 15,420.00 | 15,420.00 | 46.00 |
| June 29, 2026 | 15,410.00 | 15,470.00 | 15,410.00 | 15,440.00 | 15,440.00 | 88.00 |
| June 29, 2026 | 15,450.00 | 15,500.00 | 15,420.00 | 15,440.00 | 15,440.00 | 80.00 |
| June 29, 2026 | 15,680.00 | 15,690.00 | 15,370.00 | 15,420.00 | 15,420.00 | 298.00 |
| June 26, 2026 | 15,470.00 | 15,520.00 | 15,410.00 | 15,480.00 | 15,480.00 | 198.00 |
| June 26, 2026 | 15,510.00 | 15,560.00 | 15,480.00 | 15,490.00 | 15,490.00 | 160.00 |
| June 26, 2026 | 15,500.00 | 15,540.00 | 15,470.00 | 15,510.00 | 15,510.00 | 82.00 |
| June 26, 2026 | 15,640.00 | 15,710.00 | 15,520.00 | 15,520.00 | 15,520.00 | 112.00 |
| June 26, 2026 | 15,940.00 | 15,970.00 | 15,690.00 | 15,690.00 | 15,690.00 | 133.00 |
| June 26, 2026 | 15,990.00 | 15,990.00 | 15,860.00 | 15,960.00 | 15,960.00 | 91.00 |
| June 26, 2026 | 15,980.00 | 16,030.00 | 15,960.00 | 16,015.00 | 16,015.00 | 91.00 |
| June 26, 2026 | 15,950.00 | 16,080.00 | 15,900.00 | 15,990.00 | 15,990.00 | 321.00 |
| June 25, 2026 | 15,810.00 | 16,050.00 | 15,810.00 | 16,020.00 | 16,020.00 | 2.11K |
| June 25, 2026 | 15,730.00 | 15,860.00 | 15,730.00 | 15,810.00 | 15,810.00 | 261.00 |
| June 25, 2026 | 15,710.00 | 15,760.00 | 15,650.00 | 15,760.00 | 15,760.00 | 125.00 |
| June 25, 2026 | 15,720.00 | 15,750.00 | 15,680.00 | 15,690.00 | 15,690.00 | 131.00 |
| June 25, 2026 | 15,710.00 | 15,740.00 | 15,700.00 | 15,740.00 | 15,740.00 | 73.00 |
| June 25, 2026 | 15,720.00 | 15,780.00 | 15,700.00 | 15,700.00 | 15,700.00 | 42.00 |
| June 25, 2026 | 15,610.00 | 15,690.00 | 15,610.00 | 15,680.00 | 15,680.00 | 71.00 |
| June 25, 2026 | 15,600.00 | 15,640.00 | 15,500.00 | 15,610.00 | 15,610.00 | 192.00 |
| June 24, 2026 | 15,760.00 | 15,760.00 | 15,470.00 | 15,600.00 | 15,600.00 | 1.35K |
| June 24, 2026 | 15,700.00 | 15,760.00 | 15,650.00 | 15,760.00 | 15,760.00 | 296.00 |
| June 24, 2026 | 15,690.00 | 15,690.00 | 15,650.00 | 15,690.00 | 15,690.00 | 98.00 |
| June 24, 2026 | 15,690.00 | 15,720.00 | 15,690.00 | 15,715.00 | 15,715.00 | 134.00 |
| June 24, 2026 | 15,710.00 | 15,710.00 | 15,690.00 | 15,690.00 | 15,690.00 | 52.00 |
| June 24, 2026 | 15,760.00 | 15,760.00 | 15,700.00 | 15,700.00 | 15,700.00 | 69.00 |
| June 24, 2026 | 15,820.00 | 15,840.00 | 15,700.00 | 15,780.00 | 15,780.00 | 234.00 |
| June 24, 2026 | 15,710.00 | 15,790.00 | 15,670.00 | 15,780.00 | 15,780.00 | 178.00 |
| June 23, 2026 | 15,670.00 | 15,750.00 | 15,590.00 | 15,620.00 | 15,620.00 | 1.41K |
| June 23, 2026 | 15,760.00 | 15,760.00 | 15,630.00 | 15,670.00 | 15,670.00 | 166.00 |
| June 23, 2026 | 15,720.00 | 15,810.00 | 15,710.00 | 15,750.00 | 15,750.00 | 209.00 |
| June 23, 2026 | 15,740.00 | 15,770.00 | 15,630.00 | 15,740.00 | 15,740.00 | 202.00 |
| June 23, 2026 | 15,580.00 | 15,840.00 | 15,580.00 | 15,770.00 | 15,770.00 | 452.00 |
| June 23, 2026 | 15,550.00 | 15,620.00 | 15,530.00 | 15,560.00 | 15,560.00 | 158.00 |
| June 23, 2026 | 15,430.00 | 15,590.00 | 15,430.00 | 15,550.00 | 15,550.00 | 109.00 |
| June 23, 2026 | 15,260.00 | 15,580.00 | 15,190.00 | 15,490.00 | 15,490.00 | 236.00 |
| June 22, 2026 | 15,390.00 | 15,460.00 | 15,380.00 | 15,450.00 | 15,450.00 | 841.00 |
| June 22, 2026 | 15,260.00 | 15,370.00 | 15,240.00 | 15,360.00 | 15,360.00 | 271.00 |
| June 22, 2026 | 15,340.00 | 15,350.00 | 15,250.00 | 15,250.00 | 15,250.00 | 88.00 |
| June 22, 2026 | 15,300.00 | 15,360.00 | 15,290.00 | 15,350.00 | 15,350.00 | 75.00 |
| June 22, 2026 | 15,390.00 | 15,390.00 | 15,280.00 | 15,310.00 | 15,310.00 | 80.00 |
| June 22, 2026 | 15,540.00 | 15,550.00 | 15,390.00 | 15,410.00 | 15,410.00 | 110.00 |
| June 22, 2026 | 15,430.00 | 15,540.00 | 15,400.00 | 15,510.00 | 15,510.00 | 170.00 |
| June 22, 2026 | 15,210.00 | 15,500.00 | 15,200.00 | 15,390.00 | 15,390.00 | 217.00 |