A.P. Møller - Mærsk A/S (LON:0O76)
London · Delayed Price · Currency is GBP · Price in DKK 16,000
+70 (0.44%)
At close: Jun 2, 2026
LON:0O76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 15,475.00 | 15,930.00 | 15,565.00 | 15,930.00 | 15,930.00 | 2.12% | 14 |
| May 29, 2026 | 15,045.00 | 15,660.00 | 15,080.00 | 15,600.00 | 15,600.00 | 2.13% | 8,369 |
| May 28, 2026 | 14,990.00 | 15,275.11 | 15,275.11 | 15,275.11 | 15,275.11 | 1.80% | 284 |
| May 27, 2026 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 15,005.00 | 1.18% | - |
| May 26, 2026 | 14,810.00 | 14,830.00 | 14,820.00 | 14,830.00 | 14,830.00 | -0.67% | 2 |
| May 22, 2026 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | -4.72% | - |
| May 21, 2026 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 15,670.00 | 4.36% | - |
| May 20, 2026 | 15,015.00 | 15,015.00 | 15,015.00 | 15,015.00 | 15,015.00 | 1.62% | - |
| May 19, 2026 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 1.23% | - |
| May 18, 2026 | 14,635.00 | 14,780.00 | 14,420.00 | 14,595.00 | 14,595.00 | 0.48% | 6 |
| May 13, 2026 | 14,130.00 | 14,525.00 | 14,020.00 | 14,525.00 | 14,525.00 | 3.75% | 37 |
| May 12, 2026 | 14,040.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.65% | 9 |
| May 11, 2026 | 13,835.00 | 14,026.16 | 13,910.00 | 13,910.00 | 13,910.00 | -0.22% | 28 |
| May 8, 2026 | 14,060.00 | 13,940.00 | 13,730.00 | 13,940.00 | 13,940.00 | -0.11% | 2 |
| May 7, 2026 | 13,955.00 | 13,955.00 | 13,955.00 | 13,955.00 | 13,955.00 | -8.79% | - |
| May 6, 2026 | 15,280.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.13% | 6 |
| May 5, 2026 | 15,075.00 | 15,280.00 | 15,280.00 | 15,280.00 | 15,280.00 | 1.46% | 1 |
| May 4, 2026 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.60% | 44 |
| May 1, 2026 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 0.34% | - |
| Apr 30, 2026 | 14,625.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 1.63% | 206 |
| Apr 29, 2026 | 14,910.00 | 14,690.00 | 14,680.00 | 14,680.00 | 14,680.00 | -1.61% | 9 |
| Apr 28, 2026 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 2.75% | - |
| Apr 27, 2026 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | -0.79% | - |
| Apr 24, 2026 | 14,635.00 | 14,635.00 | 14,635.00 | 14,635.00 | 14,635.00 | -0.51% | - |
| Apr 23, 2026 | 14,860.00 | 14,965.00 | 14,710.00 | 14,710.00 | 14,710.00 | -1.74% | 25 |
| Apr 22, 2026 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 2.04% | - |
| Apr 21, 2026 | 14,830.00 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | -1.68% | 32 |
| Apr 20, 2026 | 15,210.00 | 15,170.00 | 14,920.00 | 14,920.00 | 14,920.00 | -1.71% | 72 |
| Apr 17, 2026 | 15,485.00 | 15,180.00 | 15,075.00 | 15,180.00 | 15,180.00 | -2.35% | 25 |
| Apr 16, 2026 | 15,610.00 | 15,595.00 | 15,545.00 | 15,545.00 | 15,545.00 | 0.81% | 22 |
| Apr 15, 2026 | 15,425.00 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 0.06% | 26 |
| Apr 14, 2026 | 15,750.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | -2.03% | 4 |
| Apr 13, 2026 | 15,650.00 | 15,730.00 | 15,600.00 | 15,730.00 | 15,730.00 | 0.51% | 5 |
| Apr 10, 2026 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.60% | - |
| Apr 9, 2026 | 15,905.00 | 15,905.00 | 15,905.00 | 15,905.00 | 15,905.00 | 3.08% | - |
| Apr 8, 2026 | 15,640.00 | 15,430.00 | 15,410.00 | 15,430.00 | 15,430.00 | -0.84% | 26 |
| Apr 7, 2026 | 15,815.00 | 15,710.00 | 15,560.00 | 15,560.00 | 15,560.00 | -0.58% | 134 |
| Apr 1, 2026 | 15,455.00 | 15,650.00 | 15,460.00 | 15,650.00 | 15,650.00 | -0.51% | 16 |
| Mar 31, 2026 | 16,090.00 | 16,010.00 | 15,730.00 | 15,730.00 | 15,730.00 | -3.05% | 161 |
| Mar 30, 2026 | 15,740.00 | 16,225.00 | 16,225.00 | 16,225.00 | 16,225.00 | 0.40% | 56 |
| Mar 27, 2026 | 16,160.00 | 16,160.00 | 15,830.00 | 16,160.00 | 16,160.00 | 1.80% | 2,501 |
| Mar 26, 2026 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | -0.13% | - |
| Mar 25, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 15,895.00 | -0.52% | - |
| Mar 24, 2026 | 16,345.00 | 16,460.00 | 16,460.00 | 16,460.00 | 15,977.51 | 4.11% | 247 |
| Mar 23, 2026 | 16,450.00 | 16,340.00 | 15,810.00 | 15,810.00 | 15,346.56 | -7.80% | 93 |
| Mar 20, 2026 | 17,290.00 | 17,350.00 | 16,850.00 | 17,147.23 | 16,644.59 | -5.42% | 956 |
| Mar 19, 2026 | 18,030.00 | 18,129.10 | 18,100.30 | 18,129.10 | 17,597.68 | 1.96% | 938 |
| Mar 18, 2026 | 17,505.00 | 17,780.00 | 17,560.00 | 17,780.00 | 17,258.82 | 2.36% | 64 |
| Mar 17, 2026 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 16,860.83 | 3.89% | - |
| Mar 16, 2026 | 16,265.00 | 16,720.00 | 16,720.00 | 16,720.00 | 16,229.89 | 1.92% | - |