A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark
· Delayed Price · Currency is DKK 16,570
-525 (-3.07%)
At close: Mar 9, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,195.00 | 17,195.00 | 16,320.00 | 16,570.00 | 16,570.00 | -3.07% | 22,635 |
| Mar 6, 2026 | 17,000.00 | 17,250.00 | 16,685.00 | 17,095.00 | 17,095.00 | 0.91% | 27,228 |
| Mar 5, 2026 | 16,985.00 | 16,985.00 | 16,560.00 | 16,940.00 | 16,940.00 | -0.47% | 19,069 |
| Mar 4, 2026 | 17,140.00 | 17,140.00 | 16,220.00 | 17,020.00 | 17,020.00 | -1.96% | 25,241 |
| Mar 3, 2026 | 17,265.00 | 17,420.00 | 16,750.00 | 17,360.00 | 17,360.00 | 2.63% | 41,190 |
| Mar 2, 2026 | 16,400.00 | 17,000.00 | 16,175.00 | 16,915.00 | 16,915.00 | 7.91% | 46,771 |
| Feb 27, 2026 | 15,260.00 | 15,960.00 | 15,190.00 | 15,675.00 | 15,675.00 | 2.32% | 34,972 |
| Feb 26, 2026 | 15,335.00 | 15,475.00 | 15,170.00 | 15,320.00 | 15,320.00 | -0.10% | 15,693 |
| Feb 25, 2026 | 15,570.00 | 15,685.00 | 15,170.00 | 15,335.00 | 15,335.00 | -1.82% | 13,759 |
| Feb 24, 2026 | 15,385.00 | 15,715.00 | 15,250.00 | 15,620.00 | 15,620.00 | 1.40% | 17,817 |
| Feb 23, 2026 | 15,930.00 | 16,060.00 | 15,330.00 | 15,405.00 | 15,405.00 | -3.81% | 16,703 |
| Feb 20, 2026 | 15,785.00 | 16,115.00 | 15,610.00 | 16,015.00 | 16,015.00 | 1.36% | 23,225 |
| Feb 19, 2026 | 15,615.00 | 15,875.00 | 15,615.00 | 15,800.00 | 15,800.00 | 1.35% | 17,536 |
| Feb 18, 2026 | 15,500.00 | 15,855.00 | 15,355.00 | 15,590.00 | 15,590.00 | 1.50% | 17,701 |
| Feb 17, 2026 | 15,100.00 | 15,510.00 | 14,780.00 | 15,360.00 | 15,360.00 | 1.55% | 20,191 |
| Feb 16, 2026 | 15,330.00 | 15,400.00 | 14,870.00 | 15,125.00 | 15,125.00 | -1.34% | 17,993 |
| Feb 13, 2026 | 14,995.00 | 15,445.00 | 14,835.00 | 15,330.00 | 15,330.00 | 4.25% | 21,933 |
| Feb 12, 2026 | 15,245.00 | 15,280.00 | 14,470.00 | 14,705.00 | 14,705.00 | -3.29% | 27,978 |
| Feb 11, 2026 | 15,240.00 | 15,285.00 | 14,880.00 | 15,205.00 | 15,205.00 | -0.10% | 13,995 |
| Feb 10, 2026 | 15,210.00 | 15,495.00 | 15,145.00 | 15,220.00 | 15,220.00 | 0.07% | 12,681 |
| Feb 9, 2026 | 15,135.00 | 15,300.00 | 14,860.00 | 15,210.00 | 15,210.00 | -0.52% | 17,984 |
| Feb 6, 2026 | 15,110.00 | 15,835.00 | 14,950.00 | 15,290.00 | 15,290.00 | -0.62% | 17,723 |
| Feb 5, 2026 | 15,000.00 | 15,470.00 | 14,665.00 | 15,385.00 | 15,385.00 | -3.72% | 41,415 |
| Feb 4, 2026 | 15,590.00 | 16,095.00 | 15,335.00 | 15,980.00 | 15,980.00 | 2.67% | 22,507 |
| Feb 3, 2026 | 15,875.00 | 16,060.00 | 15,250.00 | 15,565.00 | 15,565.00 | -1.95% | 21,574 |
| Feb 2, 2026 | 15,320.00 | 15,875.00 | 15,250.00 | 15,875.00 | 15,875.00 | 1.57% | 21,301 |
| Jan 30, 2026 | 15,440.00 | 15,630.00 | 15,180.00 | 15,630.00 | 15,630.00 | -0.06% | 27,055 |
| Jan 29, 2026 | 15,420.00 | 15,730.00 | 15,345.00 | 15,640.00 | 15,640.00 | 2.39% | 19,560 |
| Jan 28, 2026 | 15,260.00 | 15,405.00 | 15,010.00 | 15,275.00 | 15,275.00 | 0.93% | 17,308 |
| Jan 27, 2026 | 14,800.00 | 15,265.00 | 14,795.00 | 15,135.00 | 15,135.00 | 2.23% | 13,958 |
| Jan 26, 2026 | 14,360.00 | 14,935.00 | 14,310.00 | 14,805.00 | 14,805.00 | 2.74% | 15,268 |
| Jan 23, 2026 | 14,565.00 | 14,575.00 | 14,280.00 | 14,410.00 | 14,410.00 | -3.06% | 20,578 |
| Jan 22, 2026 | 15,030.00 | 15,170.00 | 14,710.00 | 14,865.00 | 14,865.00 | 0.13% | 15,497 |
| Jan 21, 2026 | 14,715.00 | 14,880.00 | 14,655.00 | 14,845.00 | 14,845.00 | -0.10% | 10,901 |
| Jan 20, 2026 | 14,690.00 | 15,380.00 | 14,650.00 | 14,860.00 | 14,860.00 | 1.12% | 17,614 |
| Jan 19, 2026 | 14,450.00 | 14,800.00 | 14,380.00 | 14,695.00 | 14,695.00 | -1.34% | 13,450 |
| Jan 16, 2026 | 14,735.00 | 14,955.00 | 14,690.00 | 14,895.00 | 14,895.00 | -0.40% | 16,322 |
| Jan 15, 2026 | 15,760.00 | 15,760.00 | 14,465.00 | 14,955.00 | 14,955.00 | -5.32% | 37,107 |
| Jan 14, 2026 | 15,220.00 | 15,795.00 | 15,220.00 | 15,795.00 | 15,795.00 | 0.45% | 16,464 |
| Jan 13, 2026 | 16,200.00 | 16,375.00 | 15,660.00 | 15,725.00 | 15,725.00 | -3.32% | 19,711 |
| Jan 12, 2026 | 15,085.00 | 16,265.00 | 15,000.00 | 16,265.00 | 16,265.00 | 7.68% | 27,272 |
| Jan 9, 2026 | 15,070.00 | 15,315.00 | 15,070.00 | 15,105.00 | 15,105.00 | - | 14,193 |
| Jan 8, 2026 | 15,535.00 | 15,535.00 | 15,100.00 | 15,105.00 | 15,105.00 | -3.36% | 18,004 |
| Jan 7, 2026 | 15,465.00 | 15,725.00 | 15,325.00 | 15,630.00 | 15,630.00 | - | 24,236 |
| Jan 6, 2026 | 15,200.00 | 15,630.00 | 15,030.00 | 15,630.00 | 15,630.00 | 3.48% | 21,441 |
| Jan 5, 2026 | 14,760.00 | 15,165.00 | 14,750.00 | 15,105.00 | 15,105.00 | 2.83% | 17,224 |
| Jan 2, 2026 | 14,605.00 | 14,770.00 | 14,405.00 | 14,690.00 | 14,690.00 | 0.34% | 11,592 |
| Dec 30, 2025 | 14,605.00 | 14,695.00 | 14,500.00 | 14,640.00 | 14,640.00 | 0.24% | 10,187 |
| Dec 29, 2025 | 14,575.00 | 14,700.00 | 14,550.00 | 14,605.00 | 14,605.00 | 0.21% | 9,122 |
| Dec 23, 2025 | 14,600.00 | 14,610.00 | 14,315.00 | 14,575.00 | 14,575.00 | 0.62% | 11,773 |
| Dec 22, 2025 | 14,395.00 | 14,650.00 | 14,395.00 | 14,485.00 | 14,485.00 | 0.35% | 12,727 |
| Dec 19, 2025 | 14,345.00 | 14,450.00 | 14,210.00 | 14,435.00 | 14,435.00 | -0.21% | 31,512 |
| Dec 18, 2025 | 14,340.00 | 14,590.00 | 14,300.00 | 14,465.00 | 14,465.00 | 0.38% | 11,600 |
| Dec 17, 2025 | 14,465.00 | 14,515.00 | 14,325.00 | 14,410.00 | 14,410.00 | -1.06% | 12,851 |
| Dec 16, 2025 | 14,570.00 | 14,750.00 | 14,475.00 | 14,565.00 | 14,565.00 | -0.48% | 11,318 |
| Dec 15, 2025 | 14,500.00 | 14,845.00 | 14,400.00 | 14,635.00 | 14,635.00 | -0.07% | 18,264 |
| Dec 12, 2025 | 14,880.00 | 14,935.00 | 14,595.00 | 14,645.00 | 14,645.00 | -1.41% | 20,261 |
| Dec 11, 2025 | 14,155.00 | 14,900.00 | 14,070.00 | 14,855.00 | 14,855.00 | 5.32% | 49,167 |
| Dec 10, 2025 | 13,620.00 | 14,125.00 | 13,605.00 | 14,105.00 | 14,105.00 | 3.41% | 23,733 |
| Dec 9, 2025 | 13,430.00 | 13,660.00 | 13,380.00 | 13,640.00 | 13,640.00 | 1.94% | 18,718 |
| Dec 8, 2025 | 13,160.00 | 13,425.00 | 13,160.00 | 13,380.00 | 13,380.00 | 0.90% | 11,846 |
| Dec 5, 2025 | 13,150.00 | 13,365.00 | 13,065.00 | 13,260.00 | 13,260.00 | 0.30% | 13,202 |
| Dec 4, 2025 | 13,050.00 | 13,485.00 | 13,050.00 | 13,220.00 | 13,220.00 | 1.30% | 22,592 |
| Dec 3, 2025 | 13,300.00 | 13,485.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.32% | 16,382 |
| Dec 2, 2025 | 13,205.00 | 13,360.00 | 13,060.00 | 13,360.00 | 13,360.00 | 1.10% | 15,886 |
| Dec 1, 2025 | 12,900.00 | 13,275.00 | 12,895.00 | 13,215.00 | 13,215.00 | 2.64% | 22,425 |
| Nov 28, 2025 | 12,700.00 | 12,875.00 | 12,605.00 | 12,875.00 | 12,875.00 | 1.38% | 16,796 |
| Nov 27, 2025 | 12,550.00 | 12,740.00 | 12,520.00 | 12,700.00 | 12,700.00 | 1.93% | 12,809 |
| Nov 26, 2025 | 12,200.00 | 12,565.00 | 12,125.00 | 12,460.00 | 12,460.00 | 0.69% | 24,702 |
| Nov 25, 2025 | 12,480.00 | 12,715.00 | 12,275.00 | 12,375.00 | 12,375.00 | -1.39% | 28,252 |
| Nov 24, 2025 | 12,600.00 | 12,695.00 | 12,525.00 | 12,550.00 | 12,550.00 | -0.40% | 25,555 |
| Nov 21, 2025 | 12,300.00 | 12,690.00 | 12,160.00 | 12,600.00 | 12,600.00 | 2.82% | 17,183 |
| Nov 20, 2025 | 12,675.00 | 12,810.00 | 12,200.00 | 12,255.00 | 12,255.00 | -2.35% | 29,660 |
| Nov 19, 2025 | 12,505.00 | 12,740.00 | 12,490.00 | 12,550.00 | 12,550.00 | 0.76% | 14,307 |
| Nov 18, 2025 | 12,465.00 | 12,755.00 | 12,415.00 | 12,455.00 | 12,455.00 | -0.80% | 21,579 |
| Nov 17, 2025 | 12,400.00 | 12,660.00 | 12,400.00 | 12,555.00 | 12,555.00 | -0.99% | 15,451 |
| Nov 14, 2025 | 12,400.00 | 12,680.00 | 12,315.00 | 12,680.00 | 12,680.00 | 1.89% | 22,942 |
| Nov 13, 2025 | 12,580.00 | 12,610.00 | 12,225.00 | 12,445.00 | 12,445.00 | -1.07% | 34,223 |
| Nov 12, 2025 | 12,825.00 | 12,860.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.29% | 23,026 |
| Nov 11, 2025 | 12,740.00 | 12,950.00 | 12,690.00 | 12,745.00 | 12,745.00 | 0.04% | 24,428 |
| Nov 10, 2025 | 13,060.00 | 13,060.00 | 12,530.00 | 12,740.00 | 12,740.00 | -1.28% | 30,159 |
| Nov 7, 2025 | 12,920.00 | 13,005.00 | 12,680.00 | 12,905.00 | 12,905.00 | 0.47% | 23,014 |
| Nov 6, 2025 | 13,000.00 | 13,120.00 | 12,550.00 | 12,845.00 | 12,845.00 | -5.34% | 51,521 |
| Nov 5, 2025 | 13,230.00 | 13,650.00 | 13,130.00 | 13,570.00 | 13,570.00 | 2.53% | 26,878 |
| Nov 4, 2025 | 13,325.00 | 13,395.00 | 13,140.00 | 13,235.00 | 13,235.00 | -1.64% | 15,619 |
| Nov 3, 2025 | 13,355.00 | 13,630.00 | 13,355.00 | 13,455.00 | 13,455.00 | 0.75% | 11,510 |
| Oct 31, 2025 | 13,460.00 | 13,500.00 | 13,340.00 | 13,355.00 | 13,355.00 | -0.04% | 14,856 |
| Oct 30, 2025 | 13,965.00 | 14,120.00 | 13,350.00 | 13,360.00 | 13,360.00 | -3.85% | 20,660 |
| Oct 29, 2025 | 13,685.00 | 13,990.00 | 13,650.00 | 13,895.00 | 13,895.00 | 1.65% | 18,206 |
| Oct 28, 2025 | 13,410.00 | 13,670.00 | 13,300.00 | 13,670.00 | 13,670.00 | 1.94% | 16,938 |
| Oct 27, 2025 | 13,135.00 | 13,455.00 | 13,135.00 | 13,410.00 | 13,410.00 | 2.56% | 16,206 |
| Oct 24, 2025 | 13,190.00 | 13,330.00 | 13,065.00 | 13,075.00 | 13,075.00 | -0.87% | 13,376 |
| Oct 23, 2025 | 12,960.00 | 13,235.00 | 12,950.00 | 13,190.00 | 13,190.00 | 2.45% | 15,817 |
| Oct 22, 2025 | 12,800.00 | 12,935.00 | 12,760.00 | 12,875.00 | 12,875.00 | 0.63% | 12,169 |
| Oct 21, 2025 | 13,175.00 | 13,175.00 | 12,680.00 | 12,795.00 | 12,795.00 | -2.88% | 19,772 |
| Oct 20, 2025 | 13,095.00 | 13,315.00 | 13,000.00 | 13,175.00 | 13,175.00 | 0.92% | 15,639 |
| Oct 17, 2025 | 12,660.00 | 13,115.00 | 12,660.00 | 13,055.00 | 13,055.00 | 2.47% | 26,417 |
| Oct 16, 2025 | 12,620.00 | 12,885.00 | 12,615.00 | 12,740.00 | 12,740.00 | 0.75% | 19,025 |
| Oct 15, 2025 | 12,470.00 | 12,685.00 | 12,465.00 | 12,645.00 | 12,645.00 | 1.44% | 15,684 |
| Oct 14, 2025 | 12,345.00 | 12,725.00 | 12,250.00 | 12,465.00 | 12,465.00 | 2.17% | 21,094 |