Moller Maersk A

MAERSKa
🏛️ usa →
1,985.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 3,161.00 3,161.00 3,161.00 3,161.00 0.0M
2021-12-21 3,150.20 3,150.50 3,150.20 3,150.50 0.0M
2021-12-20 3,150.00 3,150.50 3,150.00 3,150.50 0.0M
2021-12-16 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2021-12-15 3,084.32 3,084.32 3,084.32 3,084.32 0.0M
2021-12-13 3,131.74 3,131.74 3,115.00 3,115.00 0.0M
2021-12-10 3,000.00 3,000.00 2,980.00 2,980.00 0.0M
2021-12-09 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2021-12-08 2,978.00 2,978.00 2,978.00 2,978.00 0.0M
2021-12-07 2,892.00 2,919.65 2,892.00 2,919.65 0.0M
2021-12-06 2,934.89 2,934.89 2,905.14 2,905.14 0.0M
2021-12-03 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2021-11-29 2,805.73 2,805.73 2,805.73 2,805.73 0.0M
2021-11-26 2,727.00 2,727.00 2,727.00 2,727.00 0.0M
2021-11-24 2,711.00 2,711.00 2,701.00 2,701.00 0.0M
2021-11-23 2,802.00 2,802.00 2,700.00 2,727.00 0.0M
2021-11-22 2,801.00 2,802.00 2,801.00 2,802.00 0.0M
2021-11-19 2,851.00 2,851.00 2,851.00 2,851.00 0.0M
2021-11-18 2,800.00 2,844.86 2,769.00 2,769.00 0.0M
2021-11-17 2,850.80 2,851.00 2,850.80 2,851.00 0.0M
2021-11-16 2,900.00 2,900.00 2,848.50 2,849.00 0.0M
2021-11-15 2,975.20 2,975.20 2,890.00 2,890.00 0.0M
2021-11-12 2,919.00 2,921.00 2,919.00 2,921.00 0.0M
2021-11-11 2,883.08 2,980.00 2,883.08 2,980.00 0.0M
2021-11-10 2,970.00 2,975.00 2,867.00 2,867.00 0.0M
2021-11-09 3,096.00 3,096.00 2,975.00 2,975.00 0.0M
2021-11-08 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2021-11-05 3,074.55 3,074.55 2,883.00 2,900.00 0.0M
2021-11-04 3,011.00 3,012.00 2,941.00 3,004.00 0.0M
2021-11-03 3,024.00 3,133.00 3,024.00 3,050.00 0.0M
2021-11-01 2,845.00 2,882.00 2,845.00 2,882.00 0.0M
2021-10-29 2,690.79 2,810.33 2,690.00 2,810.33 0.0M
2021-10-27 2,794.00 2,794.00 2,794.00 2,794.00 0.0M
2021-10-26 2,829.00 2,829.00 2,798.99 2,805.00 0.0M
2021-10-25 2,767.82 2,767.90 2,767.82 2,767.90 0.0M
2021-10-22 2,648.03 2,702.00 2,648.03 2,702.00 0.0M
2021-10-20 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2021-10-19 2,600.00 2,600.50 2,600.00 2,600.00 0.0M
2021-10-18 2,462.50 2,462.50 2,453.00 2,453.00 0.0M
2021-10-15 2,396.50 2,469.00 2,395.00 2,469.00 0.0M
2021-10-14 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2021-10-12 2,600.00 2,647.98 2,600.00 2,600.00 0.0M
2021-10-08 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-10-06 2,550.00 2,550.00 2,550.00 2,550.00 0.0M
2021-10-05 2,529.00 2,529.00 2,528.75 2,528.75 0.0M
2021-10-04 2,546.00 2,546.00 2,450.00 2,529.00 0.0M
2021-10-01 2,600.00 2,602.00 2,550.00 2,550.00 0.0M
2021-09-30 2,684.00 2,684.00 2,663.99 2,663.99 0.0M
2021-09-29 2,750.00 2,750.00 2,713.41 2,713.41 0.0M
2021-09-27 2,936.19 2,936.19 2,936.19 2,936.19 0.0M
2021-09-24 2,975.00 2,975.00 2,975.00 2,975.00 0.0M
2021-09-22 2,958.00 2,958.00 2,796.08 2,796.08 0.0M
2021-09-21 2,804.00 2,804.00 2,804.00 2,804.00 0.0M
2021-09-20 2,736.00 2,800.00 2,736.00 2,800.00 0.0M
2021-09-17 2,947.92 2,947.92 2,947.92 2,947.92 0.0M
2021-09-16 2,963.00 2,963.00 2,962.50 2,963.00 0.0M
2021-09-15 2,955.00 2,955.00 2,955.00 2,955.00 0.0M
2021-09-14 2,954.92 2,955.00 2,954.50 2,954.50 0.0M
2021-09-13 2,952.00 2,952.00 2,924.00 2,924.00 0.0M
2021-09-10 2,954.00 2,954.92 2,954.00 2,954.92 0.0M
2021-09-08 2,917.00 2,929.00 2,917.00 2,929.00 0.0M
2021-09-07 2,871.20 2,955.00 2,871.20 2,955.00 0.0M
2021-09-03 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2021-08-31 2,750.00 2,750.00 2,623.45 2,750.00 0.0M
2021-08-30 2,596.00 2,596.00 2,596.00 2,596.00 0.0M
2021-08-27 2,635.90 2,635.90 2,635.90 2,635.90 0.0M
2021-08-26 2,629.06 2,766.82 2,629.06 2,766.82 0.0M
2021-08-25 2,700.00 2,700.00 2,690.00 2,690.00 0.0M
2021-08-24 2,695.00 2,695.00 2,695.00 2,695.00 0.0M
2021-08-16 2,865.00 2,865.00 2,865.00 2,865.00 0.0M
2021-08-13 2,934.35 2,934.35 2,824.80 2,860.00 0.0M
2021-08-12 2,862.00 2,983.99 2,862.00 2,983.99 0.0M
2021-08-10 2,848.00 2,862.35 2,847.00 2,862.35 0.0M
2021-08-09 2,831.99 2,831.99 2,799.50 2,800.00 0.0M
2021-08-06 2,777.00 2,778.00 2,746.54 2,747.00 0.0M
2021-08-05 2,824.00 2,824.00 2,777.27 2,777.27 0.0M
2021-08-04 2,720.00 2,750.00 2,720.00 2,724.75 0.0M
2021-08-03 2,711.00 2,711.00 2,711.00 2,711.00 0.0M
2021-08-02 2,612.00 2,700.00 2,612.00 2,700.00 0.0M
2021-07-29 2,573.00 2,573.00 2,573.00 2,573.00 0.0M
2021-07-28 2,573.00 2,573.00 2,573.00 2,573.00 0.0M
2021-07-23 2,573.50 2,573.50 2,573.00 2,573.00 0.0M
2021-07-21 2,567.00 2,567.00 2,567.00 2,567.00 0.0M
2021-07-19 2,706.00 2,706.00 2,603.01 2,603.01 0.0M
2021-07-16 2,733.03 2,733.03 2,631.14 2,631.14 0.0M
2021-07-15 2,738.50 2,762.89 2,631.14 2,762.89 0.0M
2021-07-09 2,738.50 2,738.50 2,738.50 2,738.50 0.0M
2021-07-08 2,800.00 2,800.00 2,692.50 2,692.50 0.0M
2021-07-06 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2021-07-02 2,820.00 2,890.10 2,820.00 2,890.10 0.0M
2021-07-01 2,867.00 2,867.00 2,700.00 2,820.00 0.0M
2021-06-28 2,839.00 2,839.00 2,838.80 2,838.80 0.0M
2021-06-24 2,896.00 2,896.00 2,840.25 2,840.25 0.0M
2021-06-22 2,660.00 2,660.00 2,659.00 2,659.00 0.0M
2021-06-18 2,795.00 2,795.00 2,581.00 2,581.00 0.0M
2021-06-17 2,878.00 2,878.00 2,800.00 2,800.00 0.0M
2021-06-16 2,890.00 2,890.00 2,877.59 2,877.59 0.0M
2021-06-15 2,900.00 2,900.08 2,900.00 2,900.00 0.0M
2021-06-14 2,930.00 2,930.00 2,900.00 2,900.00 0.0M
2021-06-11 2,965.78 2,965.78 2,945.26 2,945.26 0.0M
2021-06-10 2,997.00 2,997.00 2,939.00 2,939.00 0.0M
2021-06-08 2,846.50 2,939.00 2,846.50 2,939.00 0.0M
2021-06-03 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2021-06-01 2,670.00 2,779.80 2,661.40 2,661.40 0.0M
2021-05-28 2,662.57 2,670.00 2,662.57 2,670.00 0.0M
2021-05-27 2,658.48 2,662.57 2,658.48 2,662.57 0.0M
2021-05-26 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2021-05-24 2,675.08 2,675.08 2,675.00 2,675.00 0.0M
2021-05-21 2,614.50 2,675.00 2,614.50 2,674.50 0.0M
2021-05-19 2,498.53 2,498.53 2,498.53 2,498.53 0.0M
2021-05-18 2,413.08 2,525.00 2,413.00 2,525.00 0.0M
2021-05-14 2,280.20 2,283.08 2,280.20 2,283.00 0.0M
2021-05-12 2,373.25 2,373.25 2,355.00 2,355.00 0.0M
2021-05-11 2,545.50 2,551.50 2,403.11 2,409.00 0.0M
2021-05-10 2,643.32 2,704.80 2,600.00 2,610.00 0.0M
2021-05-07 2,604.25 2,604.25 2,604.25 2,604.25 0.0M
2021-05-06 2,500.00 2,530.00 2,499.50 2,500.00 0.0M
2021-05-05 2,442.24 2,442.24 2,442.24 2,442.24 0.0M
2021-04-30 2,483.00 2,483.00 2,366.00 2,366.00 0.0M
2021-04-28 2,381.00 2,381.00 2,381.00 2,381.00 0.0M
2021-04-27 2,378.00 2,381.00 2,350.50 2,381.00 0.0M
2021-04-26 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-04-23 2,191.10 2,191.10 2,191.10 2,191.10 0.0M
2021-04-22 2,275.00 2,275.00 2,258.50 2,258.50 0.0M
2021-04-20 2,272.50 2,272.50 2,272.50 2,272.50 0.0M
2021-04-16 2,262.08 2,262.08 2,262.00 2,262.00 0.0M
2021-04-13 2,231.08 2,231.08 2,231.00 2,231.00 0.0M
2021-04-12 2,217.50 2,217.50 2,217.50 2,217.50 0.0M
2021-04-08 2,296.50 2,296.50 2,296.50 2,296.50 0.0M
2021-04-05 2,085.40 2,308.50 2,085.40 2,308.50 0.0M
2021-04-01 2,296.00 2,296.00 2,296.00 2,296.00 0.0M
2021-03-31 2,185.00 2,297.00 2,185.00 2,297.00 0.0M
2021-03-25 2,019.00 2,019.00 1,987.00 2,006.00 0.0M
2021-03-24 2,060.85 2,060.85 2,060.85 2,060.85 0.0M
2021-03-23 2,171.17 2,171.17 2,097.92 2,097.99 0.0M
2021-03-10 1,973.50 2,074.14 1,973.50 2,074.14 0.0M
2021-03-09 2,054.00 2,054.00 2,054.00 2,054.00 0.0M
2021-03-08 2,035.00 2,035.00 1,988.10 1,990.00 0.0M
2021-03-04 2,029.50 2,029.99 2,029.50 2,029.99 0.0M
2021-03-02 1,957.15 1,957.15 1,957.15 1,957.15 0.0M
2021-02-26 1,915.00 1,915.00 1,915.00 1,915.00 0.0M
2021-02-24 1,940.00 1,940.00 1,940.00 1,940.00 0.0M
2021-02-23 1,926.00 1,926.00 1,926.00 1,926.00 0.0M
2021-02-18 1,880.00 1,881.00 1,880.00 1,881.00 0.0M
2021-02-16 1,996.65 1,996.65 1,733.00 1,800.00 0.0M
2021-02-12 1,921.00 1,933.00 1,921.00 1,933.00 0.0M
2021-02-11 1,919.00 1,919.00 1,919.00 1,919.00 0.0M
2021-02-10 1,971.75 1,971.75 1,861.00 1,861.00 0.0M
2021-02-04 1,993.92 1,993.92 1,993.92 1,993.92 0.0M
2021-02-03 1,989.00 1,989.00 1,989.00 1,989.00 0.0M
2021-01-28 1,923.99 1,923.99 1,923.99 1,923.99 0.0M
2021-01-26 2,000.00 2,000.00 1,969.20 1,969.20 0.0M
2021-01-25 2,100.00 2,100.00 2,089.00 2,090.00 0.0M
2021-01-22 2,174.00 2,174.00 2,174.00 2,174.00 0.0M
2021-01-14 2,248.01 2,248.01 2,248.01 2,248.01 0.0M
2021-01-13 2,232.00 2,232.00 2,232.00 2,232.00 0.0M
2021-01-12 2,254.00 2,254.00 2,215.00 2,215.00 0.0M
2021-01-06 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-01-05 2,090.00 2,100.00 2,090.00 2,090.00 0.0M