Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.780 8.850 8.720 8.750 114,013 +0.12(+1.39%)
Jun 29, 2023 8.680 8.690 8.630 8.630 165,029 -0.14(-1.60%)
Jun 28, 2023 8.820 8.850 8.760 8.770 111,091 +0.01(+0.11%)
Jun 27, 2023 8.730 8.820 8.680 8.760 170,122 +0.09(+1.04%)
Jun 26, 2023 8.710 8.730 8.660 8.670 198,963 +0.11(+1.29%)
Jun 23, 2023 8.500 8.620 8.500 8.560 163,385 +0.03(+0.35%)
Jun 22, 2023 8.510 8.600 8.490 8.530 136,288 +0.03(+0.35%)
Jun 21, 2023 8.450 8.510 8.430 8.500 142,864 -0.10(-1.16%)
Jun 20, 2023 8.625 8.650 8.565 8.600 89,526 -0.26(-2.93%)
Jun 16, 2023 8.953 8.960 8.850 8.860 118,357 -0.37(-4.01%)
Jun 15, 2023 9.080 9.250 9.080 9.230 154,093 +0.15(+1.65%)
Jun 14, 2023 9.150 9.200 9.050 9.080 152,575 -0.08(-0.87%)
Jun 13, 2023 9.130 9.180 9.130 9.160 149,232 +0.38(+4.33%)
Jun 12, 2023 8.770 8.810 8.700 8.780 118,297 -0.04(-0.45%)
Jun 09, 2023 8.790 8.850 8.770 8.820 179,081 -0.29(-3.18%)
Jun 08, 2023 9.000 9.110 8.990 9.110 241,267 +0.50(+5.81%)
Jun 07, 2023 8.520 8.640 8.510 8.610 132,042 +0.00(+0.06%)
Jun 06, 2023 8.530 8.610 8.490 8.605 178,198 -0.12(-1.32%)
Jun 05, 2023 8.770 8.890 8.650 8.720 140,206 -0.07(-0.80%)
Jun 02, 2023 8.851 8.880 8.770 8.790 261,022 +0.21(+2.45%)
Jun 01, 2023 8.500 8.610 8.500 8.580 234,362 +0.23(+2.75%)
May 31, 2023 8.450 8.450 8.300 8.350 272,865 -0.13(-1.53%)
May 30, 2023 8.625 8.640 8.450 8.480 308,175 +0.11(+1.31%)
May 26, 2023 8.371 8.425 8.310 8.370 215,517 +0.31(+3.85%)
May 25, 2023 8.110 8.110 8.010 8.060 227,915 -0.11(-1.30%)
May 24, 2023 8.230 8.230 8.131 8.166 195,672 -0.25(-3.02%)
May 23, 2023 8.500 8.500 8.400 8.420 218,350 -0.10(-1.17%)
May 22, 2023 8.580 8.580 8.480 8.520 187,501 -0.15(-1.73%)
May 19, 2023 8.740 8.740 8.620 8.670 184,513 +0.03(+0.35%)
May 18, 2023 8.601 8.650 8.590 8.640 125,141 -0.00(-0.06%)
May 17, 2023 8.590 8.689 8.550 8.645 119,503 -0.07(-0.75%)
May 16, 2023 8.760 8.774 8.680 8.710 187,380 -0.19(-2.13%)
May 15, 2023 8.870 8.900 8.820 8.900 170,059 +0.13(+1.48%)
May 12, 2023 8.800 8.830 8.770 8.770 139,481 +0.04(+0.46%)
May 11, 2023 8.690 8.740 8.665 8.730 172,379 +0.08(+0.90%)
May 10, 2023 8.760 8.760 8.600 8.652 196,300 -0.09(-1.01%)
May 09, 2023 8.700 8.755 8.660 8.740 181,011 -0.13(-1.52%)
May 08, 2023 8.910 8.940 8.870 8.875 203,391 +0.06(+0.74%)
May 05, 2023 8.819 8.830 8.750 8.810 167,736 +0.12(+1.37%)
May 04, 2023 8.718 8.790 8.680 8.691 193,081 -0.11(-1.24%)
May 03, 2023 8.840 8.900 8.800 8.800 278,958 -0.09(-1.01%)
May 02, 2023 8.970 8.970 8.810 8.890 246,777 -0.16(-1.82%)
May 01, 2023 9.132 9.150 9.030 9.055 169,161 +0.07(+0.72%)
Apr 28, 2023 8.990 9.025 8.950 8.990 147,609 +0.01(+0.11%)
Apr 27, 2023 8.930 8.980 8.900 8.980 275,765 +0.11(+1.24%)
Apr 26, 2023 9.000 9.040 8.870 8.870 205,000 -0.13(-1.44%)
Apr 25, 2023 9.160 9.160 9.000 9.000 292,926 -0.36(-3.85%)
Apr 24, 2023 9.410 9.420 9.310 9.360 192,216 -0.06(-0.64%)
Apr 21, 2023 9.370 9.420 9.320 9.420 124,285 -0.15(-1.57%)
Apr 20, 2023 9.701 9.760 9.560 9.570 138,271 +0.00(+0.00%)
Apr 19, 2023 9.615 9.680 9.560 9.570 178,321 -0.40(-4.01%)
Apr 18, 2023 10.20 10.20 9.920 9.970 724,165 -0.13(-1.29%)
Apr 17, 2023 10.07 10.11 10.04 10.10 387,474 +0.34(+3.48%)
Apr 14, 2023 9.860 9.880 9.740 9.760 534,755 +0.33(+3.50%)
Apr 13, 2023 9.360 9.460 9.340 9.430 475,514 +0.40(+4.46%)
Apr 12, 2023 9.060 9.160 9.020 9.027 459,202 +0.22(+2.44%)
Apr 11, 2023 8.750 8.870 8.740 8.812 474,768 +0.39(+4.66%)
Apr 10, 2023 8.360 8.420 8.300 8.420 304,440 -0.01(-0.12%)
Apr 06, 2023 8.400 8.450 8.340 8.430 181,187 +0.05(+0.66%)
Apr 05, 2023 8.420 8.480 8.330 8.375 357,260 -0.29(-3.29%)
Apr 04, 2023 8.790 8.800 8.650 8.660 280,936 -0.01(-0.12%)
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.