A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 13,410
+100 (0.75%)
At close: Sep 15, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 13,700.00 | 13,760.00 | 13,590.00 | 13,760.00 | 13,760.00 | 5.36% | 113 |
| Aug 6, 2025 | 13,005.00 | 13,150.00 | 13,060.00 | 13,060.00 | 13,060.00 | 0.38% | 9 |
| Aug 5, 2025 | 12,850.00 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 2.04% | 675 |
| Aug 4, 2025 | 12,625.00 | 12,750.00 | 12,730.00 | 12,750.00 | 12,750.00 | 1.15% | 23 |
| Aug 1, 2025 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | -2.51% | - |
| Jul 31, 2025 | 12,960.00 | 13,000.00 | 12,900.00 | 12,930.00 | 12,930.00 | -1.18% | 9 |
| Jul 30, 2025 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | -2.86% | - |
| Jul 29, 2025 | 13,415.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 1.05% | 6 |
| Jul 28, 2025 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | -2.56% | - |
| Jul 25, 2025 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 0.48% | - |
| Jul 24, 2025 | 13,455.00 | 13,615.00 | 13,615.00 | 13,615.00 | 13,615.00 | 1.68% | 7 |
| Jul 23, 2025 | 12,950.00 | 13,400.00 | 13,320.00 | 13,390.00 | 13,390.00 | 4.86% | 34 |
| Jul 22, 2025 | 12,880.00 | 12,770.00 | 12,680.00 | 12,770.00 | 12,770.00 | -0.70% | 180 |
| Jul 21, 2025 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 0.55% | - |
| Jul 18, 2025 | 12,810.00 | 12,840.00 | 12,790.00 | 12,790.00 | 12,790.00 | 0.04% | 19 |
| Jul 17, 2025 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | 0.43% | - |
| Jul 16, 2025 | 12,490.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 2.58% | 2 |
| Jul 15, 2025 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.65% | - |
| Jul 14, 2025 | 12,305.00 | 12,350.00 | 12,330.00 | 12,330.00 | 12,330.00 | -1.44% | 2 |
| Jul 11, 2025 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 1.01% | - |
| Jul 10, 2025 | 12,345.00 | 12,385.00 | 12,290.00 | 12,385.00 | 12,385.00 | 0.32% | 7 |
| Jul 9, 2025 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.04% | - |
| Jul 8, 2025 | 11,965.00 | 12,340.00 | 12,180.00 | 12,340.00 | 12,340.00 | 2.96% | 100 |
| Jul 7, 2025 | 11,985.00 | 11,985.00 | 11,985.00 | 11,985.00 | 11,985.00 | 3.23% | - |