A.P. Møller - Mærsk A/S (0O76.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9,137.50 | 9,385.52 | 9,165.00 | 9,385.00 | 9,385.00 | 268 |
| 18 Apr 2024 | 9,405.00 | 9,399.67 | 9,145.00 | 9,145.00 | 9,145.00 | 1,416 |
| 17 Apr 2024 | 9,337.50 | 9,415.00 | 9,280.00 | 9,346.78 | 9,346.78 | 5,261 |
| 16 Apr 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,259.06 | 9,259.06 | 5,908 |
| 15 Apr 2024 | 9,460.00 | 9,525.00 | 9,403.83 | 9,505.00 | 9,505.00 | 186 |
| 12 Apr 2024 | 9,465.00 | 9,680.00 | 9,449.91 | 9,449.91 | 9,449.91 | 483 |
| 11 Apr 2024 | 9,070.00 | 9,470.00 | 9,165.00 | 9,415.92 | 9,415.92 | 952 |
| 10 Apr 2024 | 9,280.00 | 9,260.00 | 8,955.00 | 9,095.91 | 9,095.91 | 461 |
| 09 Apr 2024 | 9,220.00 | 9,245.00 | 9,120.00 | 9,209.08 | 9,209.08 | 224 |
| 08 Apr 2024 | 9,445.00 | 9,415.00 | 9,324.49 | 9,378.70 | 9,378.70 | 299 |
| 05 Apr 2024 | 9,317.50 | 9,410.00 | 9,275.00 | 9,404.06 | 9,404.06 | 3,729 |
| 04 Apr 2024 | 9,167.50 | 9,450.00 | 9,090.00 | 9,384.06 | 9,384.06 | 1,701 |
| 03 Apr 2024 | 8,890.00 | 9,285.00 | 8,915.00 | 9,134.07 | 9,134.07 | 1,699 |
| 02 Apr 2024 | 8,880.00 | 8,925.00 | 8,800.00 | 8,830.00 | 8,830.00 | 5,289 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 8,917.50 | 8,940.00 | 8,730.00 | 8,835.00 | 8,835.00 | 2,261 |
| 26 Mar 2024 | 8,917.50 | 8,980.00 | 8,350.00 | 8,680.00 | 8,680.00 | 4,676 |
| 25 Mar 2024 | 8,952.50 | 8,990.00 | 8,915.00 | 8,915.00 | 8,915.00 | 219 |
| 22 Mar 2024 | 8,947.50 | 9,090.00 | 8,920.00 | 9,021.40 | 9,021.40 | 149 |
| 21 Mar 2024 | 9,015.00 | 9,155.00 | 8,950.00 | 9,008.27 | 9,008.27 | 756 |
| 20 Mar 2024 | 8,645.00 | 8,855.18 | 8,660.00 | 8,854.11 | 8,854.11 | 134 |
| 19 Mar 2024 | 8,767.50 | 8,750.00 | 8,650.00 | 8,692.01 | 8,692.01 | 30,220 |
| 18 Mar 2024 | 8,927.50 | 8,935.00 | 8,725.00 | 8,872.38 | 8,872.38 | 13,600 |
| 15 Mar 2024 | 8,762.50 | 8,905.18 | 8,706.21 | 8,706.21 | 8,706.21 | 368 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,347.50 | 9,255.00 | 9,150.00 | 9,230.92 | 8,715.92 | 8,866 |
| 13 Mar 2024 | 9,460.00 | 9,485.00 | 9,255.00 | 9,303.61 | 8,784.55 | 2,284 |
| 12 Mar 2024 | 9,270.00 | 9,500.00 | 9,260.00 | 9,404.34 | 8,879.66 | 2,724 |
| 11 Mar 2024 | 9,240.00 | 9,254.49 | 9,170.00 | 9,238.98 | 8,723.53 | 25,754 |
| 08 Mar 2024 | 9,280.00 | 9,340.00 | 9,180.00 | 9,278.68 | 8,761.01 | 376 |
| 07 Mar 2024 | 9,205.00 | 9,308.00 | 9,145.00 | 9,260.00 | 8,743.38 | 544 |
| 06 Mar 2024 | 9,060.00 | 9,315.00 | 8,975.00 | 9,165.00 | 8,653.68 | 8,396 |
| 05 Mar 2024 | 9,302.50 | 9,300.00 | 8,990.00 | 9,075.00 | 8,568.70 | 1,053 |
| 04 Mar 2024 | 9,382.50 | 9,430.00 | 9,210.00 | 9,305.70 | 8,786.53 | 547 |
| 01 Mar 2024 | 9,362.50 | 9,450.00 | 9,245.00 | 9,310.93 | 8,791.47 | 2,626 |
| 29 Feb 2024 | 9,815.00 | 9,830.00 | 9,349.07 | 9,349.07 | 8,827.47 | 3,481 |
| 28 Feb 2024 | 9,702.50 | 9,845.20 | 9,615.00 | 9,716.17 | 9,174.10 | 779 |
| 27 Feb 2024 | 9,747.50 | 9,760.00 | 9,630.00 | 9,634.04 | 9,096.55 | 1,096 |
| 26 Feb 2024 | 9,945.00 | 9,870.00 | 9,690.00 | 9,754.02 | 9,209.84 | 1,091 |
| 23 Feb 2024 | 10,235.00 | 10,221.48 | 9,915.00 | 9,948.01 | 9,393.00 | 779 |
| 22 Feb 2024 | 10,255.00 | 10,320.00 | 10,168.98 | 10,271.03 | 9,698.00 | 1,157 |
| 21 Feb 2024 | 10,285.00 | 10,400.00 | 10,140.00 | 10,187.50 | 9,619.13 | 412 |
| 20 Feb 2024 | 10,560.00 | 10,590.00 | 10,330.00 | 10,341.19 | 9,764.25 | 311 |
| 19 Feb 2024 | 10,440.00 | 10,560.00 | 10,330.00 | 10,512.02 | 9,925.55 | 306 |
| 16 Feb 2024 | 10,755.00 | 10,720.00 | 10,400.57 | 10,451.93 | 9,868.81 | 470 |
| 15 Feb 2024 | 10,605.00 | 10,710.00 | 10,550.00 | 10,698.93 | 10,102.03 | 555 |
| 14 Feb 2024 | 10,645.00 | 10,680.00 | 10,510.00 | 10,618.94 | 10,026.50 | 310 |
| 13 Feb 2024 | 10,785.00 | 10,900.00 | 10,640.00 | 10,668.93 | 10,073.70 | 321 |
| 12 Feb 2024 | 10,675.00 | 10,860.00 | 10,730.00 | 10,773.46 | 10,172.40 | 621 |
| 09 Feb 2024 | 10,800.00 | 10,870.00 | 10,699.79 | 10,706.79 | 10,109.45 | 1,190 |
| 08 Feb 2024 | 11,200.00 | 11,240.00 | 10,490.00 | 10,718.93 | 10,120.91 | 1,429 |
| 07 Feb 2024 | 12,550.00 | 12,770.00 | 12,460.00 | 12,630.69 | 11,926.01 | 523 |
| 06 Feb 2024 | 12,480.00 | 12,690.00 | 12,470.00 | 12,671.27 | 11,964.33 | 1,262 |
| 05 Feb 2024 | 12,180.00 | 12,530.00 | 12,200.00 | 12,510.00 | 11,812.06 | 1,414 |
| 02 Feb 2024 | 12,160.00 | 12,250.00 | 12,010.00 | 12,110.67 | 11,435.01 | 1,223 |
| 01 Feb 2024 | 12,460.00 | 12,580.00 | 12,276.99 | 12,276.99 | 11,592.05 | 284 |
| 31 Jan 2024 | 12,440.00 | 12,620.00 | 12,370.00 | 12,543.03 | 11,843.25 | 1,214 |
| 30 Jan 2024 | 12,355.00 | 12,520.00 | 12,270.00 | 12,458.75 | 11,763.67 | 524 |
| 29 Jan 2024 | 12,510.00 | 12,650.00 | 12,339.90 | 12,341.23 | 11,652.70 | 224 |
| 26 Jan 2024 | 12,655.00 | 12,640.00 | 12,460.00 | 12,555.66 | 11,855.17 | 188 |
| 25 Jan 2024 | 12,755.00 | 12,930.00 | 12,750.00 | 12,821.28 | 12,105.97 | 3,157 |
| 24 Jan 2024 | 13,045.00 | 13,150.00 | 12,748.73 | 12,748.73 | 12,037.47 | 115 |
| 23 Jan 2024 | 12,960.00 | 13,110.00 | 12,990.00 | 12,991.30 | 12,266.50 | 236 |
| 22 Jan 2024 | 12,785.00 | 13,130.00 | 12,700.00 | 12,968.24 | 12,244.73 | 7,464 |
| 19 Jan 2024 | 13,370.00 | 13,390.00 | 12,628.74 | 12,766.22 | 12,053.98 | 1,088 |
| 18 Jan 2024 | 13,380.00 | 13,420.00 | 13,200.00 | 13,230.00 | 12,491.89 | 771 |
| 17 Jan 2024 | 12,810.00 | 13,420.00 | 12,850.00 | 13,239.36 | 12,500.73 | 889 |
| 16 Jan 2024 | 12,840.00 | 13,200.00 | 12,880.00 | 13,062.69 | 12,333.91 | 191 |
| 15 Jan 2024 | 12,980.00 | 13,090.00 | 12,760.00 | 12,873.46 | 12,155.24 | 199 |
| 12 Jan 2024 | 13,075.00 | 13,270.00 | 12,820.71 | 12,960.00 | 12,236.95 | 210 |
| 11 Jan 2024 | 12,785.00 | 12,870.00 | 12,560.00 | 12,859.74 | 12,142.29 | 425 |
| 10 Jan 2024 | 12,860.00 | 12,980.00 | 12,678.73 | 12,960.00 | 12,236.95 | 351 |
| 09 Jan 2024 | 12,970.00 | 13,200.00 | 12,950.00 | 13,045.29 | 12,317.48 | 244 |
| 08 Jan 2024 | 13,730.00 | 13,780.00 | 12,660.00 | 12,968.44 | 12,244.92 | 353 |
| 05 Jan 2024 | 13,985.00 | 14,130.00 | 13,570.00 | 13,771.20 | 13,002.89 | 787 |
| 04 Jan 2024 | 13,360.00 | 14,100.00 | 13,500.00 | 13,840.00 | 13,067.86 | 838 |
| 03 Jan 2024 | 12,735.00 | 13,450.00 | 13,000.00 | 13,286.37 | 12,545.11 | 1,011 |
| 02 Jan 2024 | 12,265.00 | 12,760.00 | 12,380.00 | 12,718.73 | 12,009.14 | 402 |
| 29 Dec 2023 | 11,835.00 | 12,050.00 | 11,910.00 | 11,980.66 | 11,312.25 | 98 |
| 28 Dec 2023 | 11,925.00 | 12,040.00 | 11,830.00 | 11,951.20 | 11,284.43 | 394 |
| 27 Dec 2023 | 12,215.00 | 12,180.00 | 11,890.00 | 11,960.00 | 11,292.74 | 365 |
| 22 Dec 2023 | 12,335.00 | 12,670.00 | 12,400.00 | 12,530.00 | 11,830.94 | 247 |
| 21 Dec 2023 | 11,895.00 | 12,240.00 | 11,870.00 | 12,173.12 | 11,493.97 | 473 |
| 20 Dec 2023 | 11,620.00 | 11,940.00 | 11,670.00 | 11,920.00 | 11,254.97 | 1,464 |
| 19 Dec 2023 | 12,010.00 | 11,980.00 | 11,540.00 | 11,623.73 | 10,975.23 | 958 |
| 18 Dec 2023 | 11,740.00 | 12,050.00 | 11,750.00 | 12,044.58 | 11,372.60 | 487 |
| 15 Dec 2023 | 10,990.00 | 11,760.00 | 11,000.00 | 11,638.84 | 10,989.50 | 312 |
| 14 Dec 2023 | 10,560.00 | 11,170.00 | 10,610.00 | 10,989.67 | 10,376.55 | 539 |
| 13 Dec 2023 | 10,285.00 | 10,590.00 | 10,340.00 | 10,430.57 | 9,848.64 | 271 |
| 12 Dec 2023 | 10,355.00 | 10,506.67 | 10,239.80 | 10,456.30 | 9,872.93 | 460 |
| 11 Dec 2023 | 10,365.00 | 10,440.00 | 10,310.00 | 10,350.01 | 9,772.57 | 140 |
| 08 Dec 2023 | 10,355.00 | 10,450.00 | 10,290.00 | 10,368.94 | 9,790.45 | 273 |
| 07 Dec 2023 | 10,460.00 | 10,421.04 | 10,210.00 | 10,290.61 | 9,716.49 | 656 |
| 06 Dec 2023 | 10,615.00 | 10,610.00 | 10,260.00 | 10,443.25 | 9,860.61 | 986 |
| 05 Dec 2023 | 10,675.00 | 10,660.00 | 10,530.00 | 10,592.27 | 10,001.32 | 594 |
| 04 Dec 2023 | 10,775.00 | 10,930.00 | 10,770.00 | 10,818.92 | 10,215.32 | 97 |
| 01 Dec 2023 | 10,725.00 | 10,810.00 | 10,610.00 | 10,778.38 | 10,177.05 | 251 |
| 30 Nov 2023 | 10,685.00 | 10,770.00 | 10,520.00 | 10,639.89 | 10,046.28 | 4,515 |
| 29 Nov 2023 | 10,520.00 | 10,710.59 | 10,560.00 | 10,709.54 | 10,112.05 | 503 |
| 28 Nov 2023 | 10,605.00 | 10,552.11 | 10,440.00 | 10,548.42 | 9,959.92 | 198 |
| *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.