A.P. Moeller-Maersk A/S (OP: AMKBY )

9.920 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 9.955 9.970 9.850 9.920 95,000 -0.06(-0.60%)
Nov 24, 2020 10.07 10.10 9.930 9.980 95,573 +0.46(+4.83%)
Nov 23, 2020 9.630 9.630 9.460 9.520 102,916 +0.06(+0.63%)
Nov 20, 2020 9.370 9.510 9.310 9.460 71,500 +0.36(+3.96%)
Nov 19, 2020 9.230 9.230 9.010 9.100 39,635 -0.01(-0.11%)
Nov 18, 2020 9.170 9.170 9.010 9.110 118,428 -0.42(-4.36%)
Nov 17, 2020 9.170 9.700 9.110 9.525 82,494 +0.52(+5.75%)
Nov 16, 2020 9.108 9.170 8.990 9.008 30,594 -0.06(-0.69%)
Nov 13, 2020 9.050 9.070 8.937 9.070 88,900 +0.32(+3.66%)
Nov 12, 2020 8.845 8.880 8.750 8.750 89,101 +0.13(+1.57%)
Nov 11, 2020 8.645 8.660 8.587 8.615 30,519 -0.00(-0.06%)
Nov 10, 2020 8.670 8.670 8.470 8.620 370,554 -0.01(-0.12%)
Nov 09, 2020 8.710 8.710 8.450 8.630 437,377 +0.02(+0.23%)
Nov 06, 2020 8.540 8.610 8.510 8.610 33,300 +0.31(+3.80%)
Nov 05, 2020 8.320 8.420 8.275 8.295 32,015 +0.07(+0.88%)
Nov 04, 2020 8.230 8.270 8.180 8.223 33,480 +0.05(+0.64%)
Nov 03, 2020 8.160 8.190 8.110 8.170 24,570 +0.08(+1.04%)
Nov 02, 2020 8.060 8.116 8.030 8.086 42,139 +0.12(+1.46%)
Oct 30, 2020 7.900 7.999 7.860 7.970 30,100 +0.19(+2.44%)
Oct 29, 2020 7.790 7.830 7.740 7.780 87,080 +0.10(+1.30%)
Oct 28, 2020 7.820 7.830 7.650 7.680 43,860 -0.34(-4.24%)
Oct 27, 2020 8.090 8.130 7.980 8.020 33,108 +0.13(+1.65%)
Oct 26, 2020 7.900 7.960 7.850 7.890 150,982 -0.28(-3.43%)
Oct 23, 2020 8.128 8.170 8.082 8.170 30,600 +0.03(+0.37%)
Oct 22, 2020 8.160 8.160 8.070 8.140 25,763 +0.01(+0.12%)
Oct 21, 2020 8.260 8.280 8.110 8.130 61,952 -0.17(-2.10%)
Oct 20, 2020 8.340 8.378 8.290 8.304 42,882 -0.04(-0.43%)
Oct 19, 2020 8.390 8.450 8.340 8.340 52,384 +0.00(+0.00%)
Oct 16, 2020 8.380 8.417 8.330 8.340 39,200 -0.07(-0.83%)
Oct 15, 2020 8.340 8.458 8.260 8.410 373,872 -0.14(-1.64%)
Oct 14, 2020 8.610 8.620 8.500 8.550 79,060 +0.19(+2.27%)
Oct 13, 2020 8.450 8.450 8.310 8.360 77,636 -0.06(-0.71%)
Oct 12, 2020 8.370 8.460 8.360 8.420 93,696 +0.21(+2.62%)
Oct 09, 2020 8.140 8.230 8.137 8.205 35,600 +0.13(+1.67%)
Oct 08, 2020 8.070 8.120 8.040 8.070 21,328 -0.12(-1.41%)
Oct 07, 2020 8.070 8.190 8.070 8.185 194,987 +0.34(+4.27%)
Oct 06, 2020 7.930 8.010 7.780 7.850 184,282 -0.17(-2.12%)
Oct 05, 2020 7.970 8.040 7.960 8.020 22,031 +0.20(+2.56%)
Oct 02, 2020 7.850 7.920 7.790 7.820 62,900 -0.18(-2.25%)
Oct 01, 2020 7.990 8.030 7.980 8.000 78,549 +0.12(+1.52%)
Sep 30, 2020 7.860 7.900 7.820 7.880 69,423 +0.04(+0.51%)
Sep 29, 2020 7.830 7.880 7.800 7.840 41,050 +0.24(+3.16%)
Sep 28, 2020 7.590 7.650 7.580 7.600 12,533 +0.04(+0.53%)
Sep 25, 2020 7.475 7.630 7.475 7.560 13,700 +0.13(+1.78%)
Sep 24, 2020 7.450 7.504 7.320 7.428 48,093 -0.07(-0.91%)
Sep 23, 2020 7.660 7.660 7.480 7.495 43,206 -0.12(-1.51%)
Sep 22, 2020 7.450 7.611 7.430 7.611 50,555 +0.35(+4.83%)
Sep 21, 2020 7.270 7.496 7.150 7.260 39,153 -0.33(-4.35%)
Sep 18, 2020 7.670 7.670 7.510 7.590 35,300 -0.03(-0.39%)
Sep 17, 2020 7.565 7.700 7.560 7.620 111,539 +0.08(+1.06%)
Sep 16, 2020 7.510 7.628 7.510 7.540 297,995 +0.10(+1.34%)
Sep 15, 2020 7.640 7.640 7.440 7.440 211,874 -0.22(-2.87%)
Sep 14, 2020 7.690 7.760 7.650 7.660 54,816 +0.15(+2.00%)
Sep 11, 2020 7.642 7.650 7.450 7.510 46,100 -0.43(-5.36%)
Sep 10, 2020 7.980 8.080 7.910 7.935 94,695 +0.02(+0.31%)
Sep 09, 2020 7.840 7.930 7.760 7.911 58,261 +0.26(+3.34%)
Sep 08, 2020 7.640 7.751 7.595 7.655 35,923 -0.08(-1.10%)
Sep 04, 2020 7.640 7.740 7.530 7.740 43,900 +0.07(+0.91%)
Sep 03, 2020 7.745 7.747 7.610 7.670 75,209 -0.11(-1.41%)
Sep 02, 2020 7.720 7.780 7.670 7.780 70,444 +0.05(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.