A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 13,390
+70 (0.53%)
At close: Dec 5, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 12,450.00 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | -0.44% | 7 |
| Nov 13, 2025 | 12,675.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | -2.04% | 95 |
| Nov 12, 2025 | 12,820.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.32% | 32 |
| Nov 11, 2025 | 12,755.00 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | 0.39% | 147 |
| Nov 10, 2025 | 12,980.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 0.31% | 18 |
| Nov 7, 2025 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 0.35% | - |
| Nov 6, 2025 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | -5.54% | - |
| Nov 5, 2025 | 13,200.00 | 13,535.00 | 13,140.00 | 13,535.00 | 13,535.00 | 2.73% | 13 |
| Nov 4, 2025 | 13,175.00 | 13,175.00 | 13,175.00 | 13,175.00 | 13,175.00 | -2.37% | - |
| Nov 3, 2025 | 13,370.00 | 13,510.00 | 13,480.00 | 13,495.00 | 13,495.00 | 0.67% | 14 |
| Oct 31, 2025 | 13,405.00 | 13,405.00 | 13,405.00 | 13,405.00 | 13,405.00 | -0.19% | - |
| Oct 30, 2025 | 13,875.00 | 13,830.00 | 13,430.00 | 13,430.00 | 13,430.00 | -2.79% | 4 |
| Oct 29, 2025 | 13,815.00 | 13,815.00 | 13,815.00 | 13,815.00 | 13,815.00 | 2.14% | - |
| Oct 28, 2025 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 1.31% | - |
| Oct 27, 2025 | 13,085.00 | 13,350.00 | 13,260.00 | 13,350.00 | 13,350.00 | 0.98% | 340 |
| Oct 24, 2025 | 13,135.00 | 13,220.73 | 13,190.00 | 13,220.73 | 13,220.73 | 1.09% | 423 |
| Oct 23, 2025 | 12,990.00 | 13,077.65 | 13,077.65 | 13,077.65 | 13,077.65 | 1.85% | 182 |
| Oct 22, 2025 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | -1.53% | - |
| Oct 21, 2025 | 13,155.00 | 13,140.00 | 12,940.00 | 13,040.00 | 13,040.00 | -1.36% | 12 |
| Oct 20, 2025 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 1.30% | - |
| 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 |