A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark
· Delayed Price · Currency is DKK 14,820
-170 (-1.13%)
Apr 29, 2026, 3:06 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15,110.00 | 15,110.00 | 14,835.00 | 14,955.00 | - | -0.23% | 1,117 |
| Apr 28, 2026 | 14,795.00 | 15,050.00 | 14,750.00 | 14,990.00 | 14,990.00 | 1.59% | 13,864 |
| Apr 27, 2026 | 14,580.00 | 14,780.00 | 14,505.00 | 14,755.00 | 14,755.00 | 0.65% | 7,919 |
| Apr 24, 2026 | 14,795.00 | 14,995.00 | 14,615.00 | 14,660.00 | 14,660.00 | -0.85% | 11,942 |
| Apr 23, 2026 | 14,960.00 | 15,080.00 | 14,680.00 | 14,785.00 | 14,785.00 | -1.24% | 8,969 |
| Apr 22, 2026 | 15,100.00 | 15,130.00 | 14,900.00 | 14,970.00 | 14,970.00 | -0.13% | 11,904 |
| Apr 21, 2026 | 14,995.00 | 15,125.00 | 14,780.00 | 14,990.00 | 14,990.00 | - | 15,724 |
| Apr 20, 2026 | 15,275.00 | 15,495.00 | 14,800.00 | 14,990.00 | 14,990.00 | -1.90% | 23,248 |
| Apr 17, 2026 | 15,625.00 | 15,815.00 | 15,080.00 | 15,280.00 | 15,280.00 | -2.83% | 21,139 |
| Apr 16, 2026 | 15,815.00 | 15,815.00 | 15,555.00 | 15,725.00 | 15,725.00 | -0.60% | 12,349 |
| Apr 15, 2026 | 15,600.00 | 15,900.00 | 15,585.00 | 15,820.00 | 15,820.00 | 1.51% | 13,615 |
| Apr 14, 2026 | 15,900.00 | 16,010.00 | 15,440.00 | 15,585.00 | 15,585.00 | -2.17% | 16,061 |
| Apr 13, 2026 | 15,965.00 | 16,125.00 | 15,765.00 | 15,930.00 | 15,930.00 | 0.66% | 10,259 |
| Apr 10, 2026 | 16,200.00 | 16,200.00 | 15,700.00 | 15,825.00 | 15,825.00 | -2.53% | 13,293 |
| Apr 9, 2026 | 15,880.00 | 16,285.00 | 15,820.00 | 16,235.00 | 16,235.00 | 2.24% | 15,181 |
| Apr 8, 2026 | 15,900.00 | 15,975.00 | 15,430.00 | 15,880.00 | 15,880.00 | 0.13% | 21,781 |
| Apr 7, 2026 | 16,010.00 | 16,235.00 | 15,780.00 | 15,860.00 | 15,860.00 | -0.91% | 20,276 |
| Apr 1, 2026 | 15,835.00 | 16,005.00 | 15,515.00 | 16,005.00 | 16,005.00 | -0.31% | 18,223 |
| Mar 31, 2026 | 16,205.00 | 16,590.00 | 16,055.00 | 16,055.00 | 16,055.00 | -2.34% | 18,423 |
| Mar 30, 2026 | 16,010.00 | 16,590.00 | 15,905.00 | 16,440.00 | 16,440.00 | 2.14% | 12,581 |
| Mar 27, 2026 | 16,465.00 | 16,465.00 | 15,975.00 | 16,095.00 | 16,095.00 | -1.89% | 12,813 |
| Mar 26, 2026 | 16,400.00 | 16,560.00 | 15,960.00 | 16,405.00 | 16,405.00 | -2.12% | 16,670 |
| Mar 25, 2026 | 16,905.00 | 17,040.00 | 16,535.00 | 16,760.00 | 16,280.00 | -0.56% | 11,673 |
| Mar 24, 2026 | 16,815.00 | 16,970.00 | 16,505.00 | 16,855.00 | 16,372.28 | 0.15% | 13,567 |
| Mar 23, 2026 | 16,830.00 | 17,055.00 | 16,075.00 | 16,830.00 | 16,348.00 | -2.26% | 26,494 |
| Mar 20, 2026 | 17,710.00 | 18,000.00 | 17,200.00 | 17,220.00 | 16,726.83 | -6.31% | 72,818 |
| Mar 19, 2026 | 18,600.00 | 18,865.00 | 18,370.00 | 18,380.00 | 17,853.60 | -1.32% | 38,295 |
| Mar 18, 2026 | 18,000.00 | 18,625.00 | 17,860.00 | 18,625.00 | 18,091.59 | 3.47% | 28,413 |
| Mar 17, 2026 | 17,390.00 | 18,000.00 | 17,240.00 | 18,000.00 | 17,484.49 | 3.66% | 24,873 |
| Mar 16, 2026 | 16,720.00 | 17,365.00 | 16,455.00 | 17,365.00 | 16,867.67 | 3.24% | 21,160 |
| Mar 13, 2026 | 16,180.00 | 16,990.00 | 16,010.00 | 16,820.00 | 16,338.28 | 3.64% | 19,907 |
| Mar 12, 2026 | 16,370.00 | 16,495.00 | 16,065.00 | 16,230.00 | 15,765.18 | -0.95% | 12,395 |
| Mar 11, 2026 | 16,330.00 | 16,485.00 | 16,140.00 | 16,385.00 | 15,915.74 | 0.28% | 13,613 |
| Mar 10, 2026 | 16,385.00 | 16,535.00 | 15,945.00 | 16,340.00 | 15,872.03 | -1.39% | 16,910 |
| Mar 9, 2026 | 17,195.00 | 17,195.00 | 16,320.00 | 16,570.00 | 16,095.44 | -3.07% | 22,862 |
| Mar 6, 2026 | 17,000.00 | 17,250.00 | 16,685.00 | 17,095.00 | 16,605.41 | 0.91% | 27,589 |
| Mar 5, 2026 | 16,985.00 | 16,985.00 | 16,560.00 | 16,940.00 | 16,454.84 | -0.47% | 19,464 |
| Mar 4, 2026 | 17,140.00 | 17,140.00 | 16,220.00 | 17,020.00 | 16,532.55 | -1.96% | 25,241 |
| Mar 3, 2026 | 17,265.00 | 17,420.00 | 16,750.00 | 17,360.00 | 16,862.82 | 2.63% | 42,749 |
| Mar 2, 2026 | 16,400.00 | 17,000.00 | 16,175.00 | 16,915.00 | 16,430.56 | 7.91% | 46,771 |
| Feb 27, 2026 | 15,260.00 | 15,960.00 | 15,190.00 | 15,675.00 | 15,226.07 | 2.32% | 34,972 |
| Feb 26, 2026 | 15,335.00 | 15,475.00 | 15,170.00 | 15,320.00 | 14,881.24 | -0.10% | 15,693 |
| Feb 25, 2026 | 15,570.00 | 15,685.00 | 15,170.00 | 15,335.00 | 14,895.81 | -1.82% | 13,759 |
| Feb 24, 2026 | 15,385.00 | 15,715.00 | 15,250.00 | 15,620.00 | 15,172.65 | 1.40% | 17,817 |
| Feb 23, 2026 | 15,930.00 | 16,060.00 | 15,330.00 | 15,405.00 | 14,963.81 | -3.81% | 16,703 |
| Feb 20, 2026 | 15,785.00 | 16,115.00 | 15,610.00 | 16,015.00 | 15,556.34 | 1.36% | 23,225 |
| Feb 19, 2026 | 15,615.00 | 15,875.00 | 15,615.00 | 15,800.00 | 15,347.49 | 1.35% | 17,536 |
| Feb 18, 2026 | 15,500.00 | 15,855.00 | 15,355.00 | 15,590.00 | 15,143.51 | 1.50% | 17,701 |
| Feb 17, 2026 | 15,100.00 | 15,510.00 | 14,780.00 | 15,360.00 | 14,920.10 | 1.55% | 20,191 |
| Feb 16, 2026 | 15,330.00 | 15,400.00 | 14,870.00 | 15,125.00 | 14,691.83 | -1.34% | 17,993 |
| Feb 13, 2026 | 14,995.00 | 15,445.00 | 14,835.00 | 15,330.00 | 14,890.95 | 4.25% | 21,933 |
| Feb 12, 2026 | 15,245.00 | 15,280.00 | 14,470.00 | 14,705.00 | 14,283.85 | -3.29% | 27,978 |
| Feb 11, 2026 | 15,240.00 | 15,285.00 | 14,880.00 | 15,205.00 | 14,769.53 | -0.10% | 13,995 |
| Feb 10, 2026 | 15,210.00 | 15,495.00 | 15,145.00 | 15,220.00 | 14,784.11 | 0.07% | 12,681 |
| Feb 9, 2026 | 15,135.00 | 15,300.00 | 14,860.00 | 15,210.00 | 14,774.39 | -0.52% | 17,984 |
| Feb 6, 2026 | 15,110.00 | 15,835.00 | 14,950.00 | 15,290.00 | 14,852.10 | -0.62% | 17,723 |
| Feb 5, 2026 | 15,000.00 | 15,470.00 | 14,665.00 | 15,385.00 | 14,944.38 | -3.72% | 41,415 |
| Feb 4, 2026 | 15,590.00 | 16,095.00 | 15,335.00 | 15,980.00 | 15,522.34 | 2.67% | 22,507 |
| Feb 3, 2026 | 15,875.00 | 16,060.00 | 15,250.00 | 15,565.00 | 15,119.22 | -1.95% | 21,574 |
| Feb 2, 2026 | 15,320.00 | 15,875.00 | 15,250.00 | 15,875.00 | 15,420.35 | 1.57% | 21,301 |
| Jan 30, 2026 | 15,440.00 | 15,630.00 | 15,180.00 | 15,630.00 | 15,182.36 | -0.06% | 27,055 |
| Jan 29, 2026 | 15,420.00 | 15,730.00 | 15,345.00 | 15,640.00 | 15,192.08 | 2.39% | 19,560 |
| Jan 28, 2026 | 15,260.00 | 15,405.00 | 15,010.00 | 15,275.00 | 14,837.53 | 0.93% | 17,308 |
| Jan 27, 2026 | 14,800.00 | 15,265.00 | 14,795.00 | 15,135.00 | 14,701.54 | 2.23% | 13,958 |
| Jan 26, 2026 | 14,360.00 | 14,935.00 | 14,310.00 | 14,805.00 | 14,380.99 | 2.74% | 15,268 |
| Jan 23, 2026 | 14,565.00 | 14,575.00 | 14,280.00 | 14,410.00 | 13,997.30 | -3.06% | 20,578 |
| Jan 22, 2026 | 15,030.00 | 15,170.00 | 14,710.00 | 14,865.00 | 14,439.27 | 0.13% | 15,497 |
| Jan 21, 2026 | 14,715.00 | 14,880.00 | 14,655.00 | 14,845.00 | 14,419.84 | -0.10% | 10,901 |
| Jan 20, 2026 | 14,690.00 | 15,380.00 | 14,650.00 | 14,860.00 | 14,434.42 | 1.12% | 17,614 |
| Jan 19, 2026 | 14,450.00 | 14,800.00 | 14,380.00 | 14,695.00 | 14,274.14 | -1.34% | 13,450 |
| Jan 16, 2026 | 14,735.00 | 14,955.00 | 14,690.00 | 14,895.00 | 14,468.41 | -0.40% | 16,322 |
| Jan 15, 2026 | 15,760.00 | 15,760.00 | 14,465.00 | 14,955.00 | 14,526.69 | -5.32% | 37,107 |
| Jan 14, 2026 | 15,220.00 | 15,795.00 | 15,220.00 | 15,795.00 | 15,342.64 | 0.45% | 16,464 |
| Jan 13, 2026 | 16,200.00 | 16,375.00 | 15,660.00 | 15,725.00 | 15,274.64 | -3.32% | 19,711 |
| Jan 12, 2026 | 15,085.00 | 16,265.00 | 15,000.00 | 16,265.00 | 15,799.18 | 7.68% | 27,272 |
| Jan 9, 2026 | 15,070.00 | 15,315.00 | 15,070.00 | 15,105.00 | 14,672.40 | - | 14,193 |
| Jan 8, 2026 | 15,535.00 | 15,535.00 | 15,100.00 | 15,105.00 | 14,672.40 | -3.36% | 18,004 |
| Jan 7, 2026 | 15,465.00 | 15,725.00 | 15,325.00 | 15,630.00 | 15,182.36 | - | 24,236 |
| Jan 6, 2026 | 15,200.00 | 15,630.00 | 15,030.00 | 15,630.00 | 15,182.36 | 3.48% | 21,441 |
| Jan 5, 2026 | 14,760.00 | 15,165.00 | 14,750.00 | 15,105.00 | 14,672.40 | 2.83% | 17,224 |
| Jan 2, 2026 | 14,605.00 | 14,770.00 | 14,405.00 | 14,690.00 | 14,269.28 | 0.34% | 11,592 |
| Dec 30, 2025 | 14,605.00 | 14,695.00 | 14,500.00 | 14,640.00 | 14,220.72 | 0.24% | 10,187 |
| Dec 29, 2025 | 14,575.00 | 14,700.00 | 14,550.00 | 14,605.00 | 14,186.72 | 0.21% | 9,122 |
| Dec 23, 2025 | 14,600.00 | 14,610.00 | 14,315.00 | 14,575.00 | 14,157.58 | 0.62% | 11,773 |
| Dec 22, 2025 | 14,395.00 | 14,650.00 | 14,395.00 | 14,485.00 | 14,070.16 | 0.35% | 12,727 |
| Dec 19, 2025 | 14,345.00 | 14,450.00 | 14,210.00 | 14,435.00 | 14,021.59 | -0.21% | 31,512 |
| Dec 18, 2025 | 14,340.00 | 14,590.00 | 14,300.00 | 14,465.00 | 14,050.73 | 0.38% | 11,600 |
| Dec 17, 2025 | 14,465.00 | 14,515.00 | 14,325.00 | 14,410.00 | 13,997.30 | -1.06% | 12,851 |
| Dec 16, 2025 | 14,570.00 | 14,750.00 | 14,475.00 | 14,565.00 | 14,147.86 | -0.48% | 11,318 |
| Dec 15, 2025 | 14,500.00 | 14,845.00 | 14,400.00 | 14,635.00 | 14,215.86 | -0.07% | 18,264 |
| Dec 12, 2025 | 14,880.00 | 14,935.00 | 14,595.00 | 14,645.00 | 14,225.57 | -1.41% | 20,261 |
| Dec 11, 2025 | 14,155.00 | 14,900.00 | 14,070.00 | 14,855.00 | 14,429.56 | 5.32% | 49,167 |
| Dec 10, 2025 | 13,620.00 | 14,125.00 | 13,605.00 | 14,105.00 | 13,701.04 | 3.41% | 23,733 |
| Dec 9, 2025 | 13,430.00 | 13,660.00 | 13,380.00 | 13,640.00 | 13,249.36 | 1.94% | 18,718 |
| Dec 8, 2025 | 13,160.00 | 13,425.00 | 13,160.00 | 13,380.00 | 12,996.80 | 0.90% | 11,846 |
| Dec 5, 2025 | 13,150.00 | 13,365.00 | 13,065.00 | 13,260.00 | 12,880.24 | 0.30% | 13,202 |
| Dec 4, 2025 | 13,050.00 | 13,485.00 | 13,050.00 | 13,220.00 | 12,841.38 | 1.30% | 22,592 |
| Dec 3, 2025 | 13,300.00 | 13,485.00 | 13,000.00 | 13,050.00 | 12,676.25 | -2.32% | 16,382 |
| Dec 2, 2025 | 13,205.00 | 13,360.00 | 13,060.00 | 13,360.00 | 12,977.37 | 1.10% | 15,886 |
| Dec 1, 2025 | 12,900.00 | 13,275.00 | 12,895.00 | 13,215.00 | 12,836.53 | 2.64% | 22,425 |