UK markets closed

A.P. Møller - Mærsk A/S (0O77.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
12,045.00+417.50 (+3.59%)
At close: 05:35PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202411,670.0012,140.0011,400.0012,045.0012,045.004,836
23 May 202411,370.0011,725.0011,340.0011,627.5011,627.508,443
22 May 202411,470.0011,535.0011,255.0011,335.0011,335.00693
21 May 202411,442.5011,820.0011,360.0011,485.0011,485.007,162
20 May 202411,420.0011,420.0011,420.0011,420.0011,420.00-
17 May 202411,647.5011,900.0011,410.0011,420.0011,420.001,442
16 May 202411,312.5011,720.0011,220.0011,680.0011,680.0041,407
15 May 202411,447.5011,735.0011,250.0011,282.5011,282.5053,555
14 May 202411,225.0011,470.0011,070.0011,430.0011,430.002,220
13 May 202411,167.5011,475.0011,130.0011,282.5011,282.5014,067
10 May 202410,470.0010,470.0010,470.0010,470.0010,470.00-
09 May 202410,470.0010,470.0010,470.0010,470.0010,470.00-
08 May 202410,146.5010,480.0010,070.0010,470.0010,470.001,782
07 May 20249,842.5010,190.009,736.0010,146.5010,146.50773
03 May 20249,836.509,868.009,500.009,565.009,565.00926
02 May 202410,086.5010,025.139,724.639,581.009,581.001,278
01 May 202410,185.5010,125.0010,094.8110,055.0010,055.00349
30 Apr 202410,245.0010,395.0010,050.0010,245.0010,245.001,901
29 Apr 202410,135.5110,585.399,993.5710,212.5010,212.50429
26 Apr 20249,403.6810,089.809,392.1310,008.0110,008.014,955
25 Apr 20249,459.979,526.859,178.509,327.659,327.652,880
24 Apr 20249,436.409,637.529,428.709,530.229,530.225,386
23 Apr 20249,335.359,457.579,280.509,456.129,456.127,437
22 Apr 20249,255.489,328.629,226.579,255.489,255.481,916
19 Apr 20249,324.009,572.009,222.009,515.009,515.003,591
18 Apr 20249,628.009,658.009,312.009,337.009,337.002,702
17 Apr 20249,474.009,636.009,408.009,582.009,582.002,059
16 Apr 20249,558.009,600.009,344.009,424.009,424.0023,196
15 Apr 20249,603.009,788.009,524.009,718.009,718.002,741
12 Apr 20249,669.009,924.009,576.009,678.009,678.003,858
11 Apr 20249,216.009,688.009,164.009,611.009,611.0010,722
10 Apr 20249,454.009,526.009,086.009,196.009,196.006,904
09 Apr 20249,392.009,538.009,258.009,368.009,368.003,593
08 Apr 20249,640.009,708.009,472.009,540.009,540.001,168
05 Apr 20249,529.009,634.409,448.009,630.009,630.001,515
04 Apr 20249,347.009,674.009,254.009,656.009,656.0022,455
03 Apr 20249,065.009,512.009,092.009,327.009,327.007,927
02 Apr 20249,063.009,164.008,895.009,065.009,065.007,173
28 Mar 20248,994.008,994.008,994.009,001.009,001.0090
27 Mar 20249,013.009,044.008,880.009,001.009,001.0016,543
26 Mar 20249,075.009,296.008,436.008,835.008,835.0052,066
25 Mar 20249,163.009,216.009,098.009,192.009,192.0025,230
22 Mar 20249,151.009,322.009,118.009,157.009,157.005,130
21 Mar 20249,226.009,386.008,994.009,220.009,220.0013,732
20 Mar 20248,867.009,050.508,838.008,967.008,967.0076,483
19 Mar 20248,911.008,966.008,796.008,896.008,896.0048,821
18 Mar 20249,056.009,128.008,912.188,978.008,978.0019,214
15 Mar 20248,977.009,134.008,802.009,053.009,053.007,724
15 Mar 2024515 Dividend
14 Mar 20249,548.009,558.009,328.009,345.008,830.007,767
13 Mar 20249,692.009,836.009,490.009,603.009,073.7827,636
12 Mar 20249,514.009,826.009,522.009,701.009,166.388,521
11 Mar 20249,466.009,564.009,418.009,469.008,947.1718,397
08 Mar 20249,477.009,606.009,408.009,489.008,966.0617,938
07 Mar 20249,434.009,540.009,326.009,513.008,988.746,931
06 Mar 20249,286.009,568.009,136.009,460.008,938.6631,294
05 Mar 20249,501.009,535.549,150.009,292.008,779.926,401
04 Mar 20249,656.009,724.009,424.009,544.009,018.034,516
01 Mar 20249,595.009,678.009,484.009,583.009,054.884,964
29 Feb 202410,049.0010,095.009,670.009,733.009,196.6229,489
28 Feb 20249,869.5010,087.029,808.009,992.509,441.822,343
27 Feb 20249,946.009,996.009,802.009,943.509,395.523,346
26 Feb 202410,111.0010,120.009,864.009,887.009,342.135,828
23 Feb 202410,430.0010,413.2310,060.0010,087.009,531.115,805
22 Feb 202410,500.5010,545.0010,350.0010,465.009,888.282,513
21 Feb 202410,372.5010,500.0010,240.0010,335.009,765.446,477
20 Feb 202410,752.5010,810.0010,475.0010,540.009,959.143,633
19 Feb 202410,555.0010,750.0010,445.0010,665.0010,077.253,361
16 Feb 202410,932.5010,982.5010,533.6810,627.5010,041.824,967
15 Feb 202410,837.5010,925.0010,680.0010,835.0010,237.892,959
14 Feb 202410,827.5010,885.0010,665.0010,825.0010,228.443,692
13 Feb 202410,937.5011,115.0010,820.0010,845.0010,247.344,528
12 Feb 202410,835.0011,065.0010,735.0010,957.5010,353.644,663
09 Feb 202410,990.0011,075.0010,775.0010,992.5010,386.7116,437
08 Feb 202411,372.5011,565.0010,545.0010,887.5010,287.4928,643
07 Feb 202412,742.5013,020.0012,645.0012,885.0012,174.919,765
06 Feb 202412,635.0012,890.2612,595.0012,765.0012,061.5310,802
05 Feb 202412,262.5012,650.0012,300.0012,527.5011,837.115,722
02 Feb 202412,307.5012,455.0012,080.0012,130.0011,461.5210,621
01 Feb 202412,672.5012,775.0012,415.0012,532.5011,841.843,669
31 Jan 202412,617.5012,820.0012,450.0012,752.5012,049.718,077
30 Jan 202412,512.5012,730.0012,380.0012,637.5011,941.053,602
29 Jan 202412,777.5012,905.0012,475.0012,532.5011,841.842,610
26 Jan 202412,867.5012,860.0012,660.0012,745.0012,042.638,652
25 Jan 202413,012.5013,205.0012,895.0013,155.0012,430.0313,429
24 Jan 202413,312.5013,470.0012,890.0013,042.5012,323.737,322
23 Jan 202413,247.5013,371.3413,185.0013,385.0012,647.362,270
22 Jan 202413,037.5013,395.0013,005.1313,335.0012,600.111,792
19 Jan 202413,650.0013,650.0012,840.0012,925.0012,212.717,734
18 Jan 202413,685.0013,745.0013,485.0013,525.0012,779.643,654
17 Jan 202413,077.5013,730.0012,920.0013,652.5012,900.125,077
16 Jan 202413,030.0013,490.0013,030.0013,325.0012,590.662,611
15 Jan 202413,085.0013,370.0012,940.0013,117.5012,394.608,009
12 Jan 202413,427.5013,515.0013,045.0013,152.5012,427.6734,527
11 Jan 202413,040.0013,155.0012,800.0013,125.0012,401.695,682
10 Jan 202413,102.5013,325.0012,905.0012,967.5012,252.872,755
09 Jan 202413,137.5013,520.0013,065.0013,267.5012,536.332,439
08 Jan 202414,007.5014,040.0012,840.0013,287.5012,555.2313,330
05 Jan 202414,230.0014,360.0013,840.0013,937.5013,169.417,305
04 Jan 202413,567.5014,425.0013,575.0014,245.0013,459.9612,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...