A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 16,544
-346 (-2.05%)
At close: Mar 4, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16,900.00 | 16,900.00 | 16,543.64 | 16,580.00 | 16,580.00 | -1.84% | 18 |
| Mar 3, 2026 | 16,890.00 | 16,890.00 | 16,630.00 | 16,890.00 | 16,890.00 | 1.20% | 65 |
| Mar 2, 2026 | 16,050.00 | 16,690.00 | 16,280.00 | 16,690.00 | 16,690.00 | 10.60% | 50 |
| Feb 27, 2026 | 15,175.00 | 15,360.00 | 15,090.00 | 15,090.00 | 15,090.00 | - | 11,180 |
| Feb 26, 2026 | 15,095.00 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.73% | 4 |
| Feb 25, 2026 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | -2.35% | - |
| Feb 24, 2026 | 15,260.00 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 0.20% | 32 |
| Feb 23, 2026 | 15,750.00 | 15,770.00 | 15,250.00 | 15,310.00 | 15,310.00 | -3.62% | 13 |
| Feb 20, 2026 | 15,885.00 | 15,885.00 | 15,885.00 | 15,885.00 | 15,885.00 | 1.05% | - |
| Feb 19, 2026 | 15,620.00 | 15,720.00 | 15,650.00 | 15,720.00 | 15,720.00 | 2.41% | 233 |
| Feb 18, 2026 | 15,380.00 | 15,460.00 | 15,330.00 | 15,350.00 | 15,350.00 | 1.99% | 1,516 |
| Feb 17, 2026 | 15,075.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.20% | 4,009 |
| Feb 16, 2026 | 15,250.00 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | -0.85% | 16 |
| Feb 13, 2026 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 3.15% | - |
| Feb 12, 2026 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | -1.70% | - |
| Feb 11, 2026 | 15,175.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.12% | 1 |
| Feb 10, 2026 | 15,155.00 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | -0.10% | - |
| Feb 9, 2026 | 15,185.00 | 15,185.00 | 15,185.00 | 15,185.00 | 15,185.00 | 0.13% | - |
| Feb 6, 2026 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 0.36% | - |
| Feb 5, 2026 | 14,930.00 | 15,110.00 | 15,020.00 | 15,110.00 | 15,110.00 | -3.23% | 6 |
| Feb 4, 2026 | 15,485.00 | 15,615.00 | 15,615.00 | 15,615.00 | 15,615.00 | 1.86% | 33 |
| Feb 3, 2026 | 15,760.00 | 15,730.00 | 15,330.00 | 15,330.00 | 15,330.00 | -0.78% | 35 |
| Feb 2, 2026 | 15,185.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.03% | 14 |
| 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% | - |