A.P. Møller - Mærsk A/S (LON:0O77)
London · Delayed Price · Currency is GBP · Price in DKK 14,625
-230 (-1.55%)
At close: Dec 12, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14,842.50 | 14,905.00 | 14,625.00 | 14,625.00 | 14,625.00 | -1.55% | 33 |
| Dec 11, 2025 | 14,175.00 | 14,870.00 | 14,125.00 | 14,855.00 | 14,855.00 | 8.60% | 132 |
| Dec 10, 2025 | 13,610.00 | 14,125.00 | 13,590.00 | 13,678.45 | 13,678.45 | 0.50% | 275 |
| Dec 9, 2025 | 13,430.00 | 13,655.00 | 13,360.00 | 13,610.00 | 13,610.00 | 1.57% | 43 |
| Dec 8, 2025 | 13,165.00 | 13,405.00 | 13,125.00 | 13,400.00 | 13,400.00 | 1.17% | 67 |
| Dec 5, 2025 | 13,202.50 | 13,365.00 | 13,085.00 | 13,245.00 | 13,245.00 | -0.79% | 3 |
| Dec 4, 2025 | 13,130.00 | 13,465.00 | 13,105.00 | 13,350.00 | 13,350.00 | 2.65% | 63 |
| Dec 3, 2025 | 13,282.50 | 13,495.00 | 13,005.00 | 13,005.00 | 13,005.00 | -2.29% | 103 |
| Dec 2, 2025 | 13,197.50 | 13,550.00 | 13,035.00 | 13,310.00 | 13,310.00 | 0.83% | 182 |
| Dec 1, 2025 | 12,897.50 | 13,255.00 | 12,885.00 | 13,200.00 | 13,200.00 | 2.76% | 309 |
| Nov 28, 2025 | 12,720.00 | 12,980.00 | 12,350.00 | 12,845.00 | 12,845.00 | 1.10% | 79 |
| Nov 27, 2025 | 12,542.50 | 12,705.00 | 12,545.00 | 12,705.00 | 12,705.00 | 2.22% | 37 |
| Nov 26, 2025 | 12,205.00 | 12,520.00 | 12,050.00 | 12,429.60 | 12,429.60 | 0.48% | 4,184 |
| Nov 25, 2025 | 12,477.50 | 12,660.00 | 12,345.00 | 12,370.00 | 12,370.00 | -1.55% | 88 |
| Nov 24, 2025 | 12,610.00 | 12,685.00 | 12,550.00 | 12,565.00 | 12,565.00 | -0.08% | 45 |
| Nov 21, 2025 | 12,310.00 | 12,575.00 | 12,165.00 | 12,575.00 | 12,575.00 | 2.40% | 12 |
| Nov 20, 2025 | 12,670.00 | 12,815.00 | 12,265.00 | 12,280.00 | 12,280.00 | -2.66% | 33 |
| Nov 19, 2025 | 12,535.00 | 12,725.00 | 12,510.00 | 12,615.00 | 12,615.00 | 0.56% | 6 |
| Nov 18, 2025 | 12,462.50 | 12,755.00 | 12,460.00 | 12,544.64 | 12,544.64 | -0.52% | 742 |
| Nov 17, 2025 | 12,457.50 | 12,655.00 | 12,425.00 | 12,610.00 | 12,610.00 | 0.12% | 246 |
| Nov 14, 2025 | 12,420.00 | 12,595.00 | 12,325.00 | 12,595.00 | 12,595.00 | 1.70% | 10 |
| Nov 13, 2025 | 12,572.50 | 12,580.00 | 12,230.00 | 12,385.00 | 12,385.00 | -2.09% | 20 |
| Nov 12, 2025 | 12,827.50 | 12,860.00 | 12,595.00 | 12,650.00 | 12,650.00 | -0.71% | 10 |
| Nov 11, 2025 | 12,717.50 | 12,930.00 | 12,665.00 | 12,740.00 | 12,740.00 | -0.20% | 25 |
| Nov 10, 2025 | 13,047.50 | 13,055.00 | 12,525.00 | 12,765.00 | 12,765.00 | -1.39% | 108 |
| Nov 7, 2025 | 12,912.50 | 12,995.00 | 12,695.00 | 12,945.00 | 12,945.00 | 1.81% | 21 |
| Nov 6, 2025 | 12,957.50 | 13,690.41 | 12,450.00 | 12,715.00 | 12,715.00 | -5.88% | 489 |
| Nov 5, 2025 | 13,217.50 | 13,645.00 | 13,195.00 | 13,510.00 | 13,510.00 | 1.46% | 21 |
| Nov 4, 2025 | 13,335.00 | 13,360.00 | 13,205.00 | 13,315.00 | 13,315.00 | -1.55% | 169 |
| Nov 3, 2025 | 13,407.50 | 13,650.00 | 13,360.00 | 13,525.00 | 13,525.00 | 0.33% | 9 |
| Oct 31, 2025 | 13,417.50 | 13,500.00 | 13,345.00 | 13,480.00 | 13,480.00 | 0.90% | 25 |
| Oct 30, 2025 | 13,940.00 | 14,190.00 | 13,350.00 | 13,360.00 | 13,360.00 | -4.24% | 123 |
| Oct 29, 2025 | 13,670.00 | 13,990.00 | 13,655.00 | 13,951.35 | 13,951.35 | 2.25% | 226 |
| Oct 28, 2025 | 13,402.50 | 13,650.00 | 13,305.00 | 13,645.00 | 13,645.00 | 1.56% | 15 |
| Oct 27, 2025 | 13,147.50 | 13,440.00 | 12,820.00 | 13,435.00 | 13,435.00 | 1.65% | 73 |
| Oct 24, 2025 | 13,147.50 | 13,300.00 | 12,875.00 | 13,217.43 | 13,217.43 | 1.07% | 482 |
| Oct 23, 2025 | 12,927.50 | 13,245.00 | 12,840.00 | 13,078.06 | 13,078.06 | 1.58% | 522 |
| Oct 22, 2025 | 12,822.50 | 13,150.00 | 12,760.00 | 12,875.00 | 12,875.00 | 1.02% | 20 |
| Oct 21, 2025 | 13,147.50 | 13,200.00 | 12,680.00 | 12,745.00 | 12,745.00 | -3.26% | 20 |
| Oct 20, 2025 | 13,072.50 | 13,270.00 | 13,005.00 | 13,175.00 | 13,175.00 | 0.92% | 319 |
| Oct 17, 2025 | 12,657.50 | 13,085.00 | 12,655.00 | 13,055.00 | 13,055.00 | 2.84% | 33 |
| Oct 16, 2025 | 12,622.50 | 12,830.00 | 12,560.00 | 12,695.00 | 12,695.00 | 0.47% | 7,009 |
| Oct 15, 2025 | 12,470.00 | 12,650.00 | 12,460.00 | 12,635.00 | 12,635.00 | 0.67% | 133 |
| Oct 14, 2025 | 12,310.00 | 12,695.00 | 12,245.00 | 12,551.50 | 12,551.50 | 2.92% | 174 |
| Oct 13, 2025 | 11,962.50 | 12,220.00 | 11,795.00 | 12,195.00 | 12,195.00 | 1.46% | 32 |
| Oct 10, 2025 | 11,947.50 | 12,295.00 | 11,915.00 | 12,020.00 | 12,020.00 | -0.21% | 70 |
| Oct 9, 2025 | 12,297.50 | 12,405.00 | 11,990.00 | 12,045.00 | 12,045.00 | -3.95% | 4,025 |
| Oct 8, 2025 | 12,655.00 | 12,695.00 | 12,455.00 | 12,540.00 | 12,540.00 | -1.45% | 278 |
| Oct 7, 2025 | 12,692.50 | 12,740.00 | 12,565.00 | 12,725.00 | 12,725.00 | 1.07% | 98 |
| Oct 6, 2025 | 12,677.50 | 12,690.00 | 12,455.00 | 12,590.00 | 12,590.00 | -0.75% | 43 |