A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 16,848
-308 (-1.79%)
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 | 17,137.50 | 17,160.00 | 16,360.00 | 16,847.50 | 16,847.50 | -1.79% | 554 |
| Mar 3, 2026 | 17,262.50 | 17,430.00 | 16,795.00 | 17,155.00 | 17,155.00 | 1.58% | 3,858 |
| Mar 2, 2026 | 16,387.50 | 16,930.00 | 16,180.00 | 16,888.77 | 16,888.77 | 7.33% | 533 |
| Feb 27, 2026 | 15,250.00 | 15,970.00 | 15,210.00 | 15,735.00 | 15,735.00 | 2.68% | 743 |
| Feb 26, 2026 | 15,287.50 | 15,475.00 | 15,190.00 | 15,325.00 | 15,325.00 | 0.33% | 120 |
| Feb 25, 2026 | 15,527.50 | 16,000.00 | 15,190.00 | 15,275.00 | 15,275.00 | -2.61% | 85 |
| Feb 24, 2026 | 15,352.50 | 15,685.00 | 15,255.00 | 15,685.00 | 15,685.00 | 1.75% | 69 |
| Feb 23, 2026 | 15,912.50 | 15,970.00 | 15,380.00 | 15,415.00 | 15,415.00 | -3.75% | 110 |
| Feb 20, 2026 | 15,745.00 | 16,080.00 | 15,380.00 | 16,015.00 | 16,015.00 | 0.91% | 23 |
| Feb 19, 2026 | 15,667.50 | 15,870.00 | 15,295.00 | 15,870.00 | 15,870.00 | 1.24% | 362 |
| Feb 18, 2026 | 15,445.00 | 15,855.00 | 15,070.00 | 15,675.00 | 15,675.00 | 2.38% | 58 |
| Feb 17, 2026 | 15,100.00 | 15,475.00 | 14,765.00 | 15,310.00 | 15,310.00 | 1.49% | 21 |
| Feb 16, 2026 | 15,312.50 | 15,325.00 | 14,880.00 | 15,085.00 | 15,085.00 | -2.24% | 221 |
| Feb 13, 2026 | 14,992.50 | 15,430.00 | 14,470.00 | 15,430.00 | 15,430.00 | 4.12% | 123 |
| Feb 12, 2026 | 15,225.00 | 15,540.00 | 14,490.00 | 14,820.00 | 14,820.00 | -1.85% | 87 |
| Feb 11, 2026 | 15,202.50 | 15,530.00 | 14,895.00 | 15,100.00 | 15,100.00 | -0.72% | 268 |
| Feb 10, 2026 | 15,180.00 | 15,490.00 | 15,150.00 | 15,210.00 | 15,210.00 | 0.26% | 725 |
| Feb 9, 2026 | 15,112.50 | 15,245.00 | 14,870.00 | 15,170.00 | 15,170.00 | 0.26% | 69 |
| Feb 6, 2026 | 15,160.00 | 15,780.00 | 14,990.00 | 15,130.00 | 15,130.00 | -0.62% | 410 |
| Feb 5, 2026 | 14,960.00 | 16,285.73 | 14,680.00 | 15,225.00 | 15,225.00 | -3.94% | 385 |
| Feb 4, 2026 | 15,647.50 | 16,030.00 | 15,355.00 | 15,850.00 | 15,850.00 | 1.83% | 785 |
| Feb 3, 2026 | 15,852.50 | 16,010.00 | 15,315.00 | 15,565.00 | 15,565.00 | -1.21% | 94 |
| Feb 2, 2026 | 15,315.00 | 15,785.00 | 15,300.00 | 15,755.00 | 15,755.00 | 0.80% | 107 |
| Jan 30, 2026 | 15,427.50 | 15,630.00 | 15,190.00 | 15,630.00 | 15,630.00 | -0.19% | 488 |
| Jan 29, 2026 | 15,370.00 | 15,720.00 | 15,355.00 | 15,660.00 | 15,660.00 | 2.72% | 565 |
| Jan 28, 2026 | 15,260.00 | 15,400.00 | 15,040.00 | 15,245.00 | 15,245.00 | 0.59% | 106 |
| Jan 27, 2026 | 14,760.00 | 15,230.00 | 14,780.00 | 15,155.00 | 15,155.00 | 2.12% | 103 |
| Jan 26, 2026 | 14,367.50 | 14,930.00 | 14,270.00 | 14,840.00 | 14,840.00 | 2.98% | 211 |
| Jan 23, 2026 | 14,535.00 | 14,610.00 | 14,320.00 | 14,410.00 | 14,410.00 | -3.03% | 42 |
| Jan 22, 2026 | 15,030.00 | 15,180.00 | 14,735.00 | 14,860.00 | 14,860.00 | 0.30% | 461 |
| Jan 21, 2026 | 14,737.50 | 14,870.00 | 14,650.00 | 14,815.00 | 14,815.00 | 0.85% | 70 |
| Jan 20, 2026 | 14,650.00 | 15,360.00 | 14,610.00 | 14,690.00 | 14,690.00 | 0.20% | 1,735 |
| Jan 19, 2026 | 14,442.50 | 14,800.00 | 14,120.00 | 14,660.00 | 14,660.00 | -1.45% | 37 |
| Jan 16, 2026 | 14,740.00 | 14,970.00 | 14,730.00 | 14,875.00 | 14,875.00 | -0.47% | 31 |
| Jan 15, 2026 | 15,775.00 | 15,785.00 | 14,465.00 | 14,945.00 | 14,945.00 | -4.70% | 592 |
| Jan 14, 2026 | 15,255.00 | 15,750.00 | 15,140.00 | 15,682.50 | 15,682.50 | -0.96% | 155 |
| Jan 13, 2026 | 16,180.00 | 16,335.00 | 15,810.00 | 15,835.00 | 15,835.00 | -2.13% | 24 |
| Jan 12, 2026 | 15,057.50 | 16,180.00 | 14,990.00 | 16,180.00 | 16,180.00 | 6.90% | 690 |
| Jan 9, 2026 | 15,080.00 | 15,285.00 | 15,020.00 | 15,135.00 | 15,135.00 | 0.13% | 133 |
| Jan 8, 2026 | 15,505.00 | 15,530.00 | 15,105.00 | 15,115.00 | 15,115.00 | -2.89% | 97 |
| Jan 7, 2026 | 15,462.50 | 15,720.00 | 15,380.00 | 15,565.00 | 15,565.00 | -0.42% | 2,279 |
| Jan 6, 2026 | 15,225.00 | 15,630.00 | 14,980.00 | 15,630.00 | 15,630.00 | 4.30% | 122 |
| Jan 5, 2026 | 14,755.00 | 15,100.00 | 14,745.00 | 14,985.28 | 14,985.28 | 1.89% | 248 |
| Jan 2, 2026 | 14,605.00 | 15,040.00 | 14,380.00 | 14,707.79 | 14,707.79 | 0.63% | 2,030 |
| Dec 30, 2025 | 14,572.50 | 14,770.00 | 14,340.00 | 14,615.00 | 14,615.00 | 0.21% | 41 |
| Dec 29, 2025 | 14,562.50 | 14,950.00 | 14,485.00 | 14,585.00 | 14,585.00 | 0.41% | 49 |
| Dec 23, 2025 | 14,565.00 | 14,590.00 | 14,345.00 | 14,525.00 | 14,525.00 | 0.24% | 5 |
| Dec 22, 2025 | 14,385.00 | 14,650.00 | 14,095.00 | 14,490.00 | 14,490.00 | 0.38% | 53 |
| Dec 19, 2025 | 14,382.50 | 14,480.00 | 14,200.00 | 14,435.00 | 14,435.00 | -0.10% | 1,097 |
| Dec 18, 2025 | 14,335.00 | 14,525.00 | 14,305.00 | 14,450.00 | 14,450.00 | -0.10% | 52 |