A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 13,380
+90 (0.68%)
At close: Sep 12, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13,370.00 | 13,415.00 | 13,230.00 | 13,380.00 | 13,380.00 | 0.68% | 16 |
| Sep 11, 2025 | 12,895.00 | 13,290.00 | 12,850.00 | 13,290.00 | 13,290.00 | 0.95% | 260 |
| Sep 10, 2025 | 13,232.50 | 13,325.00 | 13,000.00 | 13,165.00 | 13,165.00 | 0.04% | 104 |
| Sep 9, 2025 | 13,507.50 | 13,645.00 | 13,155.00 | 13,160.00 | 13,160.00 | -2.52% | 2,934 |
| Sep 8, 2025 | 13,647.50 | 13,690.00 | 13,395.00 | 13,500.00 | 13,500.00 | -0.41% | 52 |
| Sep 5, 2025 | 13,555.00 | 13,695.00 | 13,510.00 | 13,555.00 | 13,555.00 | 0.22% | 97 |
| Sep 4, 2025 | 13,490.00 | 13,575.00 | 13,180.00 | 13,525.00 | 13,525.00 | 1.84% | 338 |
| Sep 3, 2025 | 13,440.00 | 13,590.00 | 13,255.00 | 13,280.00 | 13,280.00 | -0.97% | 743 |
| Sep 2, 2025 | 13,457.50 | 13,515.00 | 13,360.00 | 13,409.50 | 13,409.50 | 0.03% | 512 |
| Sep 1, 2025 | 13,142.50 | 13,425.00 | 12,810.00 | 13,405.00 | 13,405.00 | 2.06% | 38 |
| Aug 29, 2025 | 13,252.50 | 13,600.00 | 12,990.00 | 13,135.00 | 13,135.00 | -1.54% | 102 |
| Aug 28, 2025 | 13,560.00 | 13,895.00 | 13,250.00 | 13,340.00 | 13,340.00 | -1.22% | 224 |
| Aug 27, 2025 | 13,622.50 | 13,725.00 | 13,495.00 | 13,505.00 | 13,505.00 | -0.66% | 333 |
| Aug 26, 2025 | 13,345.00 | 13,605.00 | 13,280.00 | 13,595.00 | 13,595.00 | 0.93% | 121 |
| Aug 25, 2025 | 14,120.00 | 14,120.00 | 13,465.00 | 13,470.00 | 13,470.00 | -2.57% | 26 |
| Aug 22, 2025 | 13,867.50 | 14,130.00 | 13,560.00 | 13,825.00 | 13,825.00 | - | 11 |
| Aug 21, 2025 | 13,655.00 | 13,825.00 | 13,605.00 | 13,825.00 | 13,825.00 | 1.28% | 508 |
| Aug 20, 2025 | 13,812.50 | 13,885.00 | 13,625.00 | 13,650.00 | 13,650.00 | -1.48% | 41 |
| Aug 19, 2025 | 13,645.00 | 13,930.00 | 13,310.00 | 13,855.00 | 13,855.00 | 1.66% | 322 |
| Aug 18, 2025 | 13,967.50 | 13,980.00 | 13,597.50 | 13,629.23 | 13,629.23 | -3.28% | 520 |
| Aug 15, 2025 | 14,160.00 | 14,420.00 | 13,990.00 | 14,091.52 | 14,091.52 | -1.75% | 465 |
| Aug 14, 2025 | 14,712.50 | 14,760.00 | 14,195.00 | 14,342.97 | 14,342.97 | -2.30% | 1,028 |
| Aug 13, 2025 | 14,632.50 | 14,820.00 | 14,440.00 | 14,680.00 | 14,680.00 | 0.07% | 2,076 |
| Aug 12, 2025 | 13,987.50 | 14,780.00 | 13,965.00 | 14,670.00 | 14,670.00 | 5.35% | 59 |
| Aug 11, 2025 | 13,972.50 | 13,970.00 | 13,645.00 | 13,925.00 | 13,925.00 | -0.09% | 77 |
| Aug 8, 2025 | 13,900.00 | 14,005.00 | 13,790.00 | 13,936.94 | 13,936.94 | 0.96% | 332 |
| Aug 7, 2025 | 13,812.50 | 14,145.00 | 13,380.00 | 13,805.00 | 13,805.00 | 5.06% | 151 |
| Aug 6, 2025 | 13,130.00 | 13,310.00 | 13,040.00 | 13,140.50 | 13,140.50 | 0.50% | 2,082 |
| Aug 5, 2025 | 12,875.00 | 13,280.00 | 12,660.00 | 13,075.00 | 13,075.00 | 1.59% | 745 |
| Aug 4, 2025 | 12,787.50 | 12,890.00 | 12,735.00 | 12,870.00 | 12,870.00 | -0.50% | 163 |
| Aug 1, 2025 | 12,910.00 | 12,980.00 | 12,705.00 | 12,935.00 | 12,935.00 | -0.46% | 5,052 |
| Jul 31, 2025 | 13,115.00 | 13,300.00 | 12,980.00 | 12,995.00 | 12,995.00 | -2.18% | 628 |
| Jul 30, 2025 | 13,137.50 | 13,490.00 | 12,920.00 | 13,285.00 | 13,285.00 | 0.08% | 811 |
| Jul 29, 2025 | 13,537.50 | 13,605.00 | 13,275.00 | 13,275.00 | 13,275.00 | -5.05% | 33 |
| Jul 28, 2025 | 13,822.50 | 14,025.00 | 13,435.00 | 13,981.07 | 13,981.07 | 1.20% | 316 |
| Jul 25, 2025 | 13,610.00 | 13,845.00 | 13,580.00 | 13,815.00 | 13,815.00 | 1.58% | 51 |
| Jul 24, 2025 | 13,515.00 | 13,875.00 | 13,465.00 | 13,600.00 | 13,600.00 | 0.89% | 33 |
| Jul 23, 2025 | 13,042.50 | 13,585.00 | 13,020.00 | 13,480.00 | 13,480.00 | 3.45% | 40 |
| Jul 22, 2025 | 12,977.50 | 13,280.00 | 12,755.00 | 13,030.00 | 13,030.00 | 0.42% | 394 |
| Jul 21, 2025 | 12,985.00 | 13,085.00 | 12,940.00 | 12,975.00 | 12,975.00 | - | 6 |
| Jul 18, 2025 | 12,925.00 | 13,010.00 | 12,800.00 | 12,975.00 | 12,975.00 | 0.58% | 777 |
| Jul 17, 2025 | 12,920.00 | 13,055.00 | 12,840.00 | 12,900.00 | 12,900.00 | -0.27% | 28 |
| Jul 16, 2025 | 12,640.00 | 12,935.00 | 12,620.00 | 12,935.00 | 12,935.00 | 2.50% | 81 |
| Jul 15, 2025 | 12,492.50 | 12,700.00 | 12,465.00 | 12,620.00 | 12,620.00 | 1.12% | 39 |
| Jul 14, 2025 | 12,455.00 | 12,730.00 | 12,220.00 | 12,480.00 | 12,480.00 | -0.44% | 92 |
| Jul 11, 2025 | 12,510.00 | 12,805.00 | 12,495.00 | 12,535.00 | 12,535.00 | 0.27% | 28 |
| Jul 10, 2025 | 12,502.50 | 12,585.00 | 12,375.00 | 12,501.22 | 12,501.22 | 0.17% | 562 |
| Jul 9, 2025 | 12,470.00 | 12,600.00 | 12,400.00 | 12,480.00 | 12,480.00 | 0.36% | 9 |
| Jul 8, 2025 | 12,072.50 | 12,585.00 | 11,970.00 | 12,435.00 | 12,435.00 | 3.50% | 920 |
| Jul 7, 2025 | 11,717.50 | 12,100.00 | 11,700.00 | 12,014.33 | 12,014.33 | 2.34% | 985 |