UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,330.70 +19.70 (+0.85%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,181.32 -2,235.78 (-4.62%)
A.P. Møller - Mærsk A/S (0O76.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:36PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9,880.00 | 9,960.00 | 9,790.00 | 9,815.00 | 9,815.00 | 151 |
| 30 Apr 2024 | 10,137.50 | 10,120.00 | 9,915.00 | 9,982.50 | 9,982.50 | 664 |
| 29 Apr 2024 | 9,842.42 | 10,017.87 | 9,815.98 | 9,965.00 | 9,965.00 | 118 |
| 26 Apr 2024 | 9,212.69 | 9,825.59 | 9,330.47 | 9,736.66 | 9,736.66 | 5,066 |
| 25 Apr 2024 | 9,296.82 | 9,306.43 | 9,108.58 | 9,150.20 | 9,150.20 | 2,489 |
| 24 Apr 2024 | 9,258.36 | 9,400.87 | 9,287.20 | 9,392.96 | 9,392.96 | 2,892 |
| 23 Apr 2024 | 9,099.73 | 9,239.64 | 9,104.54 | 9,239.13 | 9,239.13 | 2,784 |
| 22 Apr 2024 | 9,066.08 | 9,104.72 | 9,051.66 | 9,066.08 | 9,066.08 | 1,356 |
| 19 Apr 2024 | 9,137.50 | 9,385.52 | 9,165.00 | 9,270.00 | 9,270.00 | 268 |
| 18 Apr 2024 | 9,405.00 | 9,399.67 | 9,145.00 | 9,265.00 | 9,265.00 | 1,416 |
| 17 Apr 2024 | 9,337.50 | 9,415.00 | 9,280.00 | 9,337.50 | 9,337.50 | 5,261 |
| 16 Apr 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,205.00 | 9,205.00 | 5,908 |
| 15 Apr 2024 | 9,460.00 | 9,525.00 | 9,403.83 | 9,572.50 | 9,572.50 | 186 |
| 12 Apr 2024 | 9,465.00 | 9,680.00 | 9,449.91 | 9,455.00 | 9,455.00 | 483 |
| 11 Apr 2024 | 9,070.00 | 9,470.00 | 9,165.00 | 9,475.00 | 9,475.00 | 952 |
| 10 Apr 2024 | 9,280.00 | 9,260.00 | 8,955.00 | 9,015.00 | 9,015.00 | 461 |
| 09 Apr 2024 | 9,220.00 | 9,245.00 | 9,120.00 | 9,220.00 | 9,220.00 | 224 |
| 08 Apr 2024 | 9,445.00 | 9,415.00 | 9,324.49 | 9,302.50 | 9,302.50 | 299 |
| 05 Apr 2024 | 9,317.50 | 9,410.00 | 9,275.00 | 9,317.50 | 9,317.50 | 3,729 |
| 04 Apr 2024 | 9,167.50 | 9,450.00 | 9,090.00 | 9,440.00 | 9,440.00 | 1,701 |
| 03 Apr 2024 | 8,890.00 | 9,285.00 | 8,915.00 | 9,132.50 | 9,132.50 | 1,699 |
| 02 Apr 2024 | 8,880.00 | 8,925.00 | 8,800.00 | 8,865.00 | 8,865.00 | 5,289 |
| 28 Mar 2024 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | - |
| 27 Mar 2024 | 8,917.50 | 8,940.00 | 8,730.00 | 8,860.00 | 8,860.00 | 2,261 |
| 26 Mar 2024 | 8,917.50 | 8,980.00 | 8,350.00 | 8,727.50 | 8,727.50 | 4,676 |
| 25 Mar 2024 | 8,952.50 | 8,990.00 | 8,915.00 | 8,952.50 | 8,952.50 | 219 |
| 22 Mar 2024 | 8,947.50 | 9,090.00 | 8,920.00 | 9,040.00 | 9,040.00 | 149 |
| 21 Mar 2024 | 9,015.00 | 9,155.00 | 8,950.00 | 9,010.00 | 9,010.00 | 756 |
| 20 Mar 2024 | 8,645.00 | 8,855.18 | 8,660.00 | 8,767.50 | 8,767.50 | 134 |
| 19 Mar 2024 | 8,767.50 | 8,750.00 | 8,650.00 | 8,702.50 | 8,702.50 | 30,220 |
| 18 Mar 2024 | 8,927.50 | 8,935.00 | 8,725.00 | 8,800.00 | 8,800.00 | 13,600 |
| 15 Mar 2024 | 8,762.50 | 8,905.89 | 8,706.21 | 8,880.00 | 8,880.00 | 1,993 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,347.50 | 9,255.00 | 9,150.00 | 9,210.00 | 8,695.00 | 8,866 |
| 13 Mar 2024 | 9,460.00 | 9,485.00 | 9,255.00 | 9,322.50 | 8,801.21 | 2,284 |
| 12 Mar 2024 | 9,270.00 | 9,500.00 | 9,260.00 | 9,410.00 | 8,883.82 | 4,779 |
| 11 Mar 2024 | 9,240.00 | 9,254.49 | 9,170.00 | 9,240.00 | 8,723.32 | 25,754 |
| 08 Mar 2024 | 9,280.00 | 9,340.00 | 9,180.00 | 9,280.00 | 8,761.09 | 8,216 |
| 07 Mar 2024 | 9,205.00 | 9,308.00 | 9,145.00 | 9,307.50 | 8,787.05 | 544 |
| 06 Mar 2024 | 9,060.00 | 9,315.00 | 8,975.00 | 9,182.50 | 8,669.04 | 8,396 |
| 05 Mar 2024 | 9,302.50 | 9,300.00 | 8,990.00 | 9,117.50 | 8,607.67 | 1,053 |
| 04 Mar 2024 | 9,382.50 | 9,430.00 | 9,210.00 | 9,240.00 | 8,723.32 | 547 |
| 01 Mar 2024 | 9,362.50 | 9,450.00 | 9,245.00 | 9,362.50 | 8,838.97 | 2,626 |
| 29 Feb 2024 | 9,815.00 | 9,830.00 | 9,349.07 | 9,522.50 | 8,990.03 | 3,481 |
| 28 Feb 2024 | 9,702.50 | 9,845.20 | 9,615.00 | 9,845.00 | 9,294.49 | 779 |
| 27 Feb 2024 | 9,747.50 | 9,760.00 | 9,630.00 | 9,727.50 | 9,183.56 | 1,096 |
| 26 Feb 2024 | 9,945.00 | 9,870.00 | 9,690.00 | 9,797.50 | 9,249.65 | 1,091 |
| 23 Feb 2024 | 10,235.00 | 10,221.48 | 9,915.00 | 9,905.00 | 9,351.14 | 779 |
| 22 Feb 2024 | 10,255.00 | 10,320.00 | 10,168.98 | 10,255.00 | 9,681.57 | 1,157 |
| 21 Feb 2024 | 10,285.00 | 10,400.00 | 10,140.00 | 10,190.00 | 9,620.20 | 412 |
| 20 Feb 2024 | 10,560.00 | 10,590.00 | 10,330.00 | 10,355.00 | 9,775.97 | 311 |
| 19 Feb 2024 | 10,440.00 | 10,560.00 | 10,330.00 | 10,440.00 | 9,856.22 | 306 |
| 16 Feb 2024 | 10,755.00 | 10,720.00 | 10,400.57 | 10,440.00 | 9,856.22 | 470 |
| 15 Feb 2024 | 10,605.00 | 10,710.00 | 10,550.00 | 10,605.00 | 10,012.00 | 555 |
| 14 Feb 2024 | 10,645.00 | 10,680.00 | 10,510.00 | 10,645.00 | 10,049.76 | 310 |
| 13 Feb 2024 | 10,785.00 | 10,900.00 | 10,640.00 | 10,785.00 | 10,181.93 | 321 |
| 12 Feb 2024 | 10,675.00 | 10,860.00 | 10,730.00 | 10,800.00 | 10,196.09 | 621 |
| 09 Feb 2024 | 10,800.00 | 10,870.00 | 10,699.79 | 10,765.00 | 10,163.05 | 1,190 |
| 08 Feb 2024 | 11,200.00 | 11,240.00 | 10,490.00 | 10,755.00 | 10,153.61 | 1,428 |
| 07 Feb 2024 | 12,550.00 | 12,770.00 | 12,460.00 | 12,715.00 | 12,004.01 | 657 |
| 06 Feb 2024 | 12,480.00 | 12,690.00 | 12,470.00 | 12,655.00 | 11,947.36 | 1,262 |
| 05 Feb 2024 | 12,180.00 | 12,530.00 | 12,200.00 | 12,430.00 | 11,734.95 | 1,414 |
| 02 Feb 2024 | 12,160.00 | 12,250.00 | 12,010.00 | 12,160.00 | 11,480.04 | 1,593 |
| 01 Feb 2024 | 12,460.00 | 12,580.00 | 12,276.99 | 12,275.00 | 11,588.61 | 574 |
| 31 Jan 2024 | 12,440.00 | 12,620.00 | 12,370.00 | 12,625.00 | 11,919.04 | 1,214 |
| 30 Jan 2024 | 12,355.00 | 12,520.00 | 12,270.00 | 12,385.00 | 11,692.46 | 524 |
| 29 Jan 2024 | 12,510.00 | 12,650.00 | 12,339.90 | 12,490.00 | 11,791.59 | 224 |
| 26 Jan 2024 | 12,655.00 | 12,640.00 | 12,460.00 | 12,605.00 | 11,900.16 | 188 |
| 25 Jan 2024 | 12,755.00 | 12,930.00 | 12,750.00 | 12,755.00 | 12,041.77 | 3,157 |
| 24 Jan 2024 | 13,045.00 | 13,150.00 | 12,748.72 | 12,685.00 | 11,975.69 | 115 |
| 23 Jan 2024 | 12,960.00 | 13,110.00 | 12,990.00 | 12,960.00 | 12,235.31 | 236 |
| 22 Jan 2024 | 12,785.00 | 13,130.00 | 12,700.00 | 13,145.00 | 12,409.96 | 7,464 |
| 19 Jan 2024 | 13,370.00 | 13,390.00 | 12,628.74 | 12,775.00 | 12,060.65 | 1,088 |
| 18 Jan 2024 | 13,380.00 | 13,420.00 | 13,200.00 | 13,185.00 | 12,447.73 | 771 |
| 17 Jan 2024 | 12,810.00 | 13,420.00 | 12,850.00 | 13,270.00 | 12,527.97 | 889 |
| 16 Jan 2024 | 12,840.00 | 13,200.00 | 12,880.00 | 13,200.00 | 12,461.89 | 191 |
| 15 Jan 2024 | 12,870.00 | 13,090.00 | 12,760.00 | 12,785.00 | 12,070.09 | 199 |
| 12 Jan 2024 | 13,075.00 | 13,270.00 | 12,820.71 | 12,910.00 | 12,188.11 | 210 |
| 11 Jan 2024 | 12,785.00 | 12,870.00 | 12,560.00 | 12,735.00 | 12,022.89 | 425 |
| 10 Jan 2024 | 12,860.00 | 12,980.00 | 12,678.73 | 12,840.00 | 12,122.02 | 351 |
| 09 Jan 2024 | 12,970.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,225.87 | 244 |
| 08 Jan 2024 | 13,730.00 | 13,780.00 | 12,660.00 | 13,015.00 | 12,287.23 | 353 |
| 05 Jan 2024 | 13,985.00 | 14,130.00 | 13,570.00 | 13,760.00 | 12,990.58 | 786 |
| 04 Jan 2024 | 13,360.00 | 14,100.00 | 13,500.00 | 13,955.00 | 13,174.67 | 838 |
| 03 Jan 2024 | 12,735.00 | 13,450.00 | 13,000.00 | 13,290.00 | 12,546.86 | 1,011 |
| 02 Jan 2024 | 12,265.00 | 12,760.00 | 12,380.00 | 12,635.00 | 11,928.48 | 402 |
| 29 Dec 2023 | 11,835.00 | 12,050.00 | 11,910.00 | 12,000.00 | 11,328.99 | 98 |
| 28 Dec 2023 | 11,925.00 | 12,040.00 | 11,830.00 | 11,925.00 | 11,258.18 | 394 |
| 27 Dec 2023 | 12,215.00 | 12,180.00 | 11,890.00 | 12,060.00 | 11,385.63 | 365 |
| 22 Dec 2023 | 12,335.00 | 12,670.00 | 12,400.00 | 12,385.00 | 11,692.46 | 247 |
| 21 Dec 2023 | 11,895.00 | 12,240.00 | 11,870.00 | 12,225.00 | 11,541.41 | 473 |
| 20 Dec 2023 | 11,620.00 | 11,940.00 | 11,670.00 | 11,945.00 | 11,277.07 | 1,464 |
| 19 Dec 2023 | 12,010.00 | 11,980.00 | 11,540.00 | 11,660.00 | 11,008.00 | 958 |
| 18 Dec 2023 | 11,740.00 | 12,050.00 | 11,750.00 | 12,030.00 | 11,357.31 | 487 |
| 15 Dec 2023 | 10,990.00 | 11,760.00 | 11,000.00 | 11,780.00 | 11,121.29 | 312 |
| 14 Dec 2023 | 10,560.00 | 11,170.00 | 10,610.00 | 10,900.00 | 10,290.50 | 539 |
| 13 Dec 2023 | 10,285.00 | 10,590.00 | 10,340.00 | 10,410.00 | 9,827.90 | 758 |
| 12 Dec 2023 | 10,355.00 | 10,506.67 | 10,239.79 | 10,345.00 | 9,766.53 | 460 |
| 11 Dec 2023 | 10,365.00 | 10,440.00 | 10,310.00 | 10,365.00 | 9,785.42 | 140 |
| 08 Dec 2023 | 10,355.00 | 10,450.00 | 10,290.00 | 10,440.00 | 9,856.22 | 273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.