A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 15,455
+5 (0.03%)
At close: Jan 30, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15,455.00 | 15,455.00 | 15,455.00 | 15,455.00 | 15,455.00 | 0.03% | - |
| Jan 29, 2026 | 15,270.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 2.66% | 11 |
| Jan 28, 2026 | 15,175.00 | 15,050.00 | 14,970.00 | 15,050.00 | 15,050.00 | 0.60% | 12 |
| Jan 27, 2026 | 14,785.00 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 2.82% | 2 |
| Jan 26, 2026 | 14,410.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 1.04% | 26 |
| Jan 23, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.26% | - |
| Jan 22, 2026 | 15,005.00 | 14,885.00 | 14,885.00 | 14,885.00 | 14,885.00 | 0.24% | 50 |
| Jan 21, 2026 | 14,775.00 | 14,850.00 | 14,810.00 | 14,850.00 | 14,850.00 | 1.30% | 1 |
| Jan 20, 2026 | 14,590.00 | 14,820.00 | 14,660.00 | 14,660.00 | 14,660.00 | 1.10% | 6,071 |
| Jan 19, 2026 | 14,480.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.73% | 4 |
| Jan 16, 2026 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | -1.67% | - |
| Jan 15, 2026 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | -3.78% | - |
| Jan 14, 2026 | 15,155.00 | 15,595.00 | 15,595.00 | 15,595.00 | 15,595.00 | -1.05% | 30 |
| Jan 13, 2026 | 16,100.00 | 16,130.00 | 15,760.00 | 15,760.00 | 15,760.00 | -2.23% | 60 |
| Jan 12, 2026 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 16,120.00 | 6.61% | - |
| Jan 9, 2026 | 15,085.00 | 15,220.00 | 15,120.00 | 15,120.00 | 15,120.00 | -0.07% | 5 |
| Jan 8, 2026 | 15,475.00 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | -2.95% | 6 |
| Jan 7, 2026 | 15,495.00 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | 2.63% | 15 |
| Jan 6, 2026 | 15,220.00 | 15,190.00 | 15,170.00 | 15,190.00 | 15,190.00 | 1.27% | 116 |
| Jan 5, 2026 | 14,735.00 | 14,999.25 | 14,830.00 | 14,999.25 | 14,999.25 | 1.69% | 246 |
| Jan 2, 2026 | 14,675.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 0.65% | 22 |
| Dec 30, 2025 | 14,655.00 | 14,655.00 | 14,655.00 | 14,655.00 | 14,655.00 | 0.45% | - |
| Dec 29, 2025 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0.69% | - |
| Dec 23, 2025 | 14,540.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | -0.28% | 57 |
| Dec 22, 2025 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 0.97% | - |
| Dec 19, 2025 | 14,345.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.10% | 49 |
| Dec 18, 2025 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | -0.93% | - |
| Dec 17, 2025 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | -0.27% | - |
| Dec 16, 2025 | 14,560.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | -0.21% | 15 |
| Dec 15, 2025 | 14,480.00 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | -0.21% | 11 |
| Dec 12, 2025 | 14,785.00 | 14,760.00 | 14,610.00 | 14,610.00 | 14,610.00 | -1.02% | 77 |
| Dec 11, 2025 | 14,150.00 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 7.36% | 39 |
| Dec 10, 2025 | 13,680.00 | 14,090.00 | 13,748.00 | 13,748.00 | 13,748.00 | 0.64% | 231 |
| Dec 9, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 2.02% | - |
| Dec 8, 2025 | 13,230.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | - | 57 |
| Dec 5, 2025 | 13,310.00 | 13,390.00 | 13,380.00 | 13,390.00 | 13,390.00 | 0.53% | 26 |
| Dec 4, 2025 | 13,320.00 | 13,320.00 | 13,320.00 | 13,320.00 | 13,320.00 | -0.22% | - |
| Dec 3, 2025 | 13,330.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.07% | - |
| Dec 2, 2025 | 13,220.00 | 13,360.00 | 13,360.00 | 13,360.00 | 13,360.00 | 1.14% | 5 |
| Dec 1, 2025 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 3.93% | - |
| Nov 28, 2025 | 12,695.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 0.75% | 3 |
| Nov 27, 2025 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 1.33% | - |
| Nov 26, 2025 | 12,275.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.66% | 201 |
| Nov 25, 2025 | 12,560.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.20% | 2 |
| Nov 24, 2025 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 0.04% | - |
| Nov 21, 2025 | 12,325.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 2.27% | 12 |
| Nov 20, 2025 | 12,705.00 | 12,630.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.10% | 64 |
| Nov 19, 2025 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 0.67% | - |
| Nov 18, 2025 | 12,530.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.72% | 10 |
| Nov 17, 2025 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 1.09% | - |