ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.960 +0.290 (+3.00%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 9.850 9.960 9.850 9.960 51,989 +0.29(+3.00%)
Nov 26, 2025 9.590 9.700 9.590 9.670 200,352 +0.15(+1.58%)
Nov 25, 2025 9.590 9.610 9.460 9.520 161,073 -0.11(-1.14%)
Nov 24, 2025 9.650 9.733 9.580 9.630 154,640 -0.05(-0.52%)
Nov 21, 2025 9.630 9.734 9.600 9.680 179,973 +0.35(+3.75%)
Nov 20, 2025 9.460 9.537 9.317 9.330 130,472 -0.30(-3.17%)
Nov 19, 2025 9.700 9.740 9.620 9.635 43,384 +0.03(+0.26%)
Nov 18, 2025 9.670 9.690 9.600 9.610 109,115 -0.05(-0.52%)
Nov 17, 2025 9.660 9.753 9.630 9.660 63,070 -0.14(-1.43%)
Nov 14, 2025 9.640 9.810 9.630 9.800 49,171 +0.22(+2.30%)
Nov 13, 2025 9.465 9.630 9.460 9.580 287,273 -0.14(-1.44%)
Nov 12, 2025 9.730 9.810 9.700 9.720 61,093 -0.12(-1.22%)
Nov 11, 2025 9.900 9.900 9.795 9.840 62,840 -0.03(-0.30%)
Nov 10, 2025 9.800 9.880 9.757 9.870 110,108 -0.10(-1.01%)
Nov 07, 2025 9.910 10.04 9.900 9.970 71,173 +0.07(+0.71%)
Nov 06, 2025 9.800 9.910 9.750 9.900 177,661 -0.48(-4.62%)
Nov 05, 2025 10.43 10.43 10.31 10.38 37,072 +0.25(+2.47%)
Nov 04, 2025 10.15 10.22 10.10 10.13 97,321 -0.25(-2.41%)
Nov 03, 2025 10.40 10.40 10.32 10.38 104,205 +0.08(+0.78%)
Oct 31, 2025 10.34 10.37 10.24 10.30 73,690 +0.00(+0.00%)
Oct 30, 2025 10.34 10.43 10.25 10.30 38,370 -0.41(-3.83%)
Oct 29, 2025 10.77 10.81 10.71 10.71 48,067 +0.09(+0.85%)
Oct 28, 2025 10.49 10.66 10.49 10.62 64,449 +0.22(+2.12%)
Oct 27, 2025 10.22 10.42 10.22 10.40 110,621 +0.27(+2.67%)
Oct 24, 2025 10.18 10.21 10.11 10.13 68,735 -0.07(-0.69%)
Oct 23, 2025 10.12 10.20 10.12 10.20 55,848 +0.25(+2.51%)
Oct 22, 2025 9.940 9.960 9.900 9.950 59,769 +0.07(+0.71%)
Oct 21, 2025 9.930 9.930 9.810 9.880 84,911 -0.33(-3.23%)
Oct 20, 2025 10.27 10.29 10.21 10.21 63,369 +0.06(+0.59%)
Oct 17, 2025 10.15 10.18 10.12 10.15 115,582 +0.27(+2.73%)
Oct 16, 2025 9.840 9.910 9.840 9.880 112,973 +0.11(+1.13%)
Oct 15, 2025 9.780 9.790 9.740 9.770 80,099 +0.10(+1.03%)
Oct 14, 2025 9.630 9.690 9.600 9.670 88,165 +0.24(+2.55%)
Oct 13, 2025 9.320 9.430 9.320 9.430 117,954 +0.17(+1.84%)
Oct 10, 2025 9.280 9.282 9.230 9.260 75,426 +0.01(+0.11%)
Oct 09, 2025 9.390 9.390 9.240 9.250 248,242 -0.42(-4.34%)
Oct 08, 2025 9.670 9.740 9.640 9.670 85,497 -0.12(-1.23%)
Oct 07, 2025 9.890 9.900 9.790 9.790 85,867 -0.08(-0.81%)
Oct 06, 2025 9.800 9.960 9.780 9.870 100,701 -0.06(-0.60%)
Oct 03, 2025 9.910 9.985 9.880 9.930 68,349 +0.10(+1.02%)
Oct 02, 2025 9.840 9.860 9.750 9.830 58,265 -0.10(-1.01%)
Oct 01, 2025 9.800 9.930 9.795 9.930 71,090 +0.17(+1.74%)
Sep 30, 2025 9.705 9.780 9.650 9.760 109,651 -0.17(-1.71%)
Sep 29, 2025 10.04 10.06 9.915 9.930 72,695 -0.07(-0.70%)
Sep 26, 2025 9.985 10.00 9.932 10.00 68,930 -0.04(-0.40%)
Sep 25, 2025 10.09 10.10 10.01 10.04 110,333 -0.25(-2.43%)
Sep 24, 2025 10.29 10.34 10.26 10.29 51,834 -0.04(-0.39%)
Sep 23, 2025 10.28 10.37 10.28 10.33 98,892 +0.12(+1.18%)
Sep 22, 2025 10.12 10.21 10.08 10.21 88,819 +0.05(+0.49%)
Sep 19, 2025 10.14 10.19 10.10 10.16 117,821 -0.71(-6.53%)
Sep 18, 2025 10.99 10.99 10.82 10.87 112,009 -0.16(-1.45%)
Sep 17, 2025 11.06 11.12 11.02 11.03 88,595 -0.07(-0.63%)
Sep 16, 2025 11.02 11.10 10.97 11.10 248,079 +0.50(+4.72%)
Sep 15, 2025 10.55 10.63 10.54 10.60 86,530 +0.14(+1.34%)
Sep 12, 2025 10.43 10.49 10.37 10.46 74,723 +0.03(+0.29%)
Sep 11, 2025 10.31 10.43 10.26 10.43 58,637 +0.17(+1.66%)
Sep 10, 2025 10.25 10.29 10.23 10.26 58,240 -0.01(-0.10%)
Sep 09, 2025 10.48 10.50 10.25 10.27 66,044 -0.30(-2.84%)
Sep 08, 2025 10.56 10.61 10.50 10.57 49,873 +0.03(+0.28%)
Sep 05, 2025 10.59 10.63 10.52 10.54 93,565 +0.05(+0.48%)
Sep 04, 2025 10.49 10.54 10.44 10.49 124,207 +0.19(+1.84%)
Sep 03, 2025 10.36 10.38 10.29 10.30 91,980 -0.13(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.