A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark
· Delayed Price · Currency is DKK 13,260
+40 (0.30%)
At close: Dec 5, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,334 |
| 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% | 22,925 |
| 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% | 24,964 |
| 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% | 28,103 |
| 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 |
| Oct 13, 2025 | 11,965.00 | 12,235.00 | 11,840.00 | 12,200.00 | 12,200.00 | 1.46% | 19,292 |
| Oct 10, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,025.00 | 12,025.00 | -0.08% | 21,758 |
| Oct 9, 2025 | 12,285.00 | 12,410.00 | 11,985.00 | 12,035.00 | 12,035.00 | -3.76% | 31,792 |
| Oct 8, 2025 | 12,660.00 | 12,700.00 | 12,435.00 | 12,505.00 | 12,505.00 | -1.07% | 18,882 |
| Oct 7, 2025 | 12,710.00 | 12,800.00 | 12,535.00 | 12,640.00 | 12,640.00 | -0.28% | 16,420 |
| Oct 6, 2025 | 12,680.00 | 12,680.00 | 12,390.00 | 12,675.00 | 12,675.00 | -0.39% | 16,569 |
| Oct 3, 2025 | 12,600.00 | 12,800.00 | 12,595.00 | 12,725.00 | 12,725.00 | 0.91% | 13,322 |
| Oct 2, 2025 | 12,675.00 | 12,820.00 | 12,535.00 | 12,610.00 | 12,610.00 | -0.24% | 14,380 |
| Oct 1, 2025 | 12,425.00 | 12,640.00 | 12,370.00 | 12,640.00 | 12,640.00 | 1.40% | 15,468 |
| Sep 30, 2025 | 12,610.00 | 12,700.00 | 12,335.00 | 12,465.00 | 12,465.00 | -2.08% | 24,500 |
| Sep 29, 2025 | 12,690.00 | 12,880.00 | 12,645.00 | 12,730.00 | 12,730.00 | -0.43% | 21,017 |