A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 12,760
+220 (1.75%)
At close: Oct 16, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12,715.00 | 13,050.00 | 12,930.00 | 13,050.00 | 13,050.00 | 2.27% | 23 |
| Oct 16, 2025 | 12,625.00 | 12,760.00 | 12,660.00 | 12,760.00 | 12,760.00 | 1.75% | 6 |
| Oct 15, 2025 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.40% | - |
| Oct 14, 2025 | 12,335.00 | 12,550.00 | 12,490.00 | 12,490.00 | 12,490.00 | 4.08% | 17 |
| Oct 13, 2025 | 11,975.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.74% | 74 |
| Oct 10, 2025 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | -0.08% | - |
| Oct 9, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.89% | - |
| Oct 8, 2025 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | -0.80% | - |
| Oct 7, 2025 | 12,655.00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | -0.08% | 51 |
| Oct 6, 2025 | 12,625.00 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | -0.71% | 26 |
| Oct 3, 2025 | 12,550.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.88% | 5 |
| Oct 2, 2025 | 12,580.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.64% | 45 |
| Oct 1, 2025 | 12,365.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.16% | 6 |
| Sep 30, 2025 | 12,590.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.73% | 17 |
| Sep 29, 2025 | 12,655.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | -0.08% | 37 |
| Sep 26, 2025 | 12,840.00 | 12,720.00 | 12,680.00 | 12,720.00 | 12,720.00 | -1.09% | 7 |
| Sep 25, 2025 | 13,045.00 | 12,990.00 | 12,860.00 | 12,860.00 | 12,860.00 | -1.83% | 66 |
| Sep 24, 2025 | 12,990.00 | 13,130.00 | 12,980.00 | 13,100.00 | 13,100.00 | 0.31% | 70 |
| Sep 23, 2025 | 12,735.00 | 13,060.00 | 12,970.00 | 13,060.00 | 13,060.00 | 1.79% | 66 |
| Sep 22, 2025 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | - | - |
| Sep 19, 2025 | 13,825.00 | 13,080.00 | 12,830.00 | 12,830.00 | 12,830.00 | -7.10% | 26 |
| Sep 18, 2025 | 13,845.00 | 13,810.00 | 13,810.00 | 13,810.00 | 13,810.00 | -0.79% | 6 |
| Sep 17, 2025 | 13,915.00 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 2.73% | 116 |
| Sep 16, 2025 | 13,515.00 | 13,870.00 | 13,550.00 | 13,550.00 | 13,550.00 | 1.04% | 283 |
| Sep 15, 2025 | 13,240.00 | 13,490.00 | 13,330.00 | 13,410.00 | 13,410.00 | 0.75% | 98 |
| Sep 12, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.76% | - |
| Sep 11, 2025 | 12,820.00 | 13,210.00 | 12,900.00 | 13,210.00 | 13,210.00 | 2.24% | 366 |
| Sep 10, 2025 | 13,105.00 | 13,060.00 | 12,920.00 | 12,920.00 | 12,920.00 | -1.30% | 109 |
| Sep 9, 2025 | 13,445.00 | 13,510.00 | 13,090.00 | 13,090.00 | 13,090.00 | -1.95% | 688 |
| Sep 8, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.89% | - |
| Sep 5, 2025 | 13,455.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 0.15% | 49 |
| Sep 4, 2025 | 13,210.00 | 13,450.00 | 13,390.00 | 13,450.00 | 13,450.00 | 0.82% | 4 |
| Sep 3, 2025 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 13,340.00 | 0.68% | - |
| Sep 2, 2025 | 13,350.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.45% | 17 |
| Sep 1, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 1.99% | - |
| Aug 29, 2025 | 13,230.00 | 13,200.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.95% | 25 |
| Aug 28, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | -1.73% | - |
| Aug 27, 2025 | 13,545.00 | 13,545.00 | 13,545.00 | 13,545.00 | 13,545.00 | 1.46% | - |
| Aug 26, 2025 | 13,270.00 | 13,430.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.84% | 170 |
| Aug 22, 2025 | 13,740.00 | 13,740.00 | 13,740.00 | 13,740.00 | 13,740.00 | 1.10% | - |
| Aug 21, 2025 | 13,555.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | -1.02% | 5 |
| Aug 20, 2025 | 13,680.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 1.40% | 13 |
| Aug 19, 2025 | 13,485.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 0.41% | 103 |
| Aug 18, 2025 | 13,485.00 | 13,485.00 | 13,485.00 | 13,485.00 | 13,485.00 | -3.40% | - |
| Aug 15, 2025 | 13,985.00 | 14,015.00 | 13,900.00 | 13,960.00 | 13,960.00 | -0.64% | 8 |
| Aug 14, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | -2.26% | - |
| Aug 13, 2025 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 0.59% | - |
| Aug 12, 2025 | 13,845.00 | 14,480.00 | 14,270.00 | 14,290.00 | 14,290.00 | 4.23% | 42 |
| Aug 11, 2025 | 13,730.00 | 13,750.00 | 13,710.00 | 13,710.00 | 13,710.00 | 0.59% | 12 |
| Aug 8, 2025 | 13,740.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | -0.94% | 12 |