A.P. Møller - Mærsk A/S (0O77.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10,772.50 | 10,910.00 | 10,395.00 | 10,772.50 | 10,772.50 | 2,751 |
| 25 Jul 2024 | 10,737.50 | 10,885.00 | 10,540.00 | 10,755.00 | 10,755.00 | 240 |
| 24 Jul 2024 | 10,727.50 | 10,910.00 | 10,745.00 | 10,825.00 | 10,825.00 | 473 |
| 23 Jul 2024 | 10,805.00 | 10,935.00 | 10,740.00 | 10,790.00 | 10,790.00 | 10,409 |
| 22 Jul 2024 | 10,617.50 | 10,775.00 | 10,630.00 | 10,750.00 | 10,750.00 | 2,866 |
| 19 Jul 2024 | 10,710.00 | 11,155.00 | 10,550.00 | 10,597.50 | 10,597.50 | 9,766 |
| 18 Jul 2024 | 10,987.50 | 11,200.00 | 10,805.00 | 11,095.00 | 11,095.00 | 974 |
| 17 Jul 2024 | 11,010.00 | 11,110.00 | 10,725.00 | 10,880.00 | 10,880.00 | 9,120 |
| 16 Jul 2024 | 10,952.50 | 11,105.00 | 10,810.00 | 11,060.00 | 11,060.00 | 4,758 |
| 15 Jul 2024 | 10,812.50 | 10,920.00 | 10,695.00 | 10,817.50 | 10,817.50 | 358 |
| 12 Jul 2024 | 11,212.50 | 11,280.00 | 10,735.00 | 10,800.00 | 10,800.00 | 1,452 |
| 11 Jul 2024 | 11,850.00 | 11,870.00 | 11,120.00 | 11,340.00 | 11,340.00 | 9,066 |
| 10 Jul 2024 | 11,902.50 | 12,000.00 | 11,720.00 | 11,895.00 | 11,895.00 | 1,114 |
| 09 Jul 2024 | 11,652.50 | 11,935.00 | 11,605.00 | 11,735.00 | 11,735.00 | 11,728 |
| 08 Jul 2024 | 11,990.00 | 12,085.00 | 11,550.00 | 11,585.00 | 11,585.00 | 4,616 |
| 05 Jul 2024 | 12,850.00 | 12,905.00 | 12,270.00 | 12,287.50 | 12,287.50 | 1,278 |
| 04 Jul 2024 | 13,157.50 | 13,300.00 | 12,930.00 | 13,010.00 | 13,010.00 | 1,840 |
| 03 Jul 2024 | 12,900.00 | 13,280.00 | 12,390.00 | 13,172.50 | 13,172.50 | 39,835 |
| 02 Jul 2024 | 12,840.00 | 12,895.00 | 12,480.00 | 12,557.50 | 12,557.50 | 4,289 |
| 01 Jul 2024 | 12,297.50 | 12,935.00 | 12,190.00 | 12,865.00 | 12,865.00 | 18,866 |
| 28 Jun 2024 | 12,252.50 | 12,410.00 | 11,985.00 | 12,125.00 | 12,125.00 | 550 |
| 27 Jun 2024 | 11,937.50 | 12,120.00 | 11,935.00 | 12,092.50 | 12,092.50 | 1,002 |
| 26 Jun 2024 | 11,690.00 | 12,045.00 | 11,655.00 | 11,945.00 | 11,945.00 | 4,901 |
| 25 Jun 2024 | 11,730.00 | 11,895.00 | 11,500.00 | 11,615.00 | 11,615.00 | 989 |
| 24 Jun 2024 | 11,395.00 | 11,765.00 | 11,340.00 | 11,712.50 | 11,712.50 | 639 |
| 21 Jun 2024 | 11,745.00 | 12,010.00 | 11,420.00 | 11,550.00 | 11,550.00 | 4,625 |
| 20 Jun 2024 | 11,587.50 | 11,850.00 | 11,465.00 | 11,762.50 | 11,762.50 | 4,000 |
| 19 Jun 2024 | 11,750.00 | 11,845.00 | 11,515.00 | 11,535.00 | 11,535.00 | 879 |
| 18 Jun 2024 | 11,720.00 | 11,820.00 | 11,585.00 | 11,705.00 | 11,705.00 | 1,499 |
| 17 Jun 2024 | 11,400.00 | 11,690.00 | 11,405.00 | 11,652.50 | 11,652.50 | 292 |
| 14 Jun 2024 | 11,520.00 | 11,710.00 | 11,400.00 | 11,490.00 | 11,490.00 | 740 |
| 13 Jun 2024 | 11,542.50 | 11,725.00 | 11,395.00 | 11,430.00 | 11,430.00 | 2,783 |
| 12 Jun 2024 | 11,490.00 | 11,615.00 | 11,060.00 | 11,522.50 | 11,522.50 | 8,006 |
| 11 Jun 2024 | 11,955.00 | 11,975.00 | 11,415.00 | 11,437.50 | 11,437.50 | 3,607 |
| 10 Jun 2024 | 12,110.00 | 12,440.00 | 11,975.00 | 12,232.50 | 12,232.50 | 1,525 |
| 07 Jun 2024 | 12,162.50 | 12,240.00 | 12,000.00 | 12,160.00 | 12,160.00 | 1,217 |
| 06 Jun 2024 | 12,217.50 | 12,450.00 | 11,985.00 | 12,087.50 | 12,087.50 | 2,773 |
| 05 Jun 2024 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | - |
| 04 Jun 2024 | 12,410.00 | 12,650.00 | 11,970.00 | 12,010.00 | 12,010.00 | 3,632 |
| 03 Jun 2024 | 12,742.50 | 12,800.00 | 12,055.00 | 12,085.00 | 12,085.00 | 10,645 |
| 31 May 2024 | 12,477.50 | 12,850.00 | 12,375.00 | 12,605.00 | 12,605.00 | 12,443 |
| 30 May 2024 | 12,420.00 | 12,650.00 | 12,365.00 | 12,615.00 | 12,615.00 | 44,969 |
| 29 May 2024 | 12,352.50 | 12,595.00 | 12,275.00 | 12,482.50 | 12,482.50 | 25,091 |
| 28 May 2024 | 12,230.00 | 12,430.00 | 12,040.00 | 12,372.50 | 12,372.50 | 4,823 |
| 24 May 2024 | 11,670.00 | 12,140.00 | 11,400.00 | 12,045.00 | 12,045.00 | 4,836 |
| 23 May 2024 | 11,370.00 | 11,725.00 | 11,340.00 | 11,627.50 | 11,627.50 | 8,443 |
| 22 May 2024 | 11,470.00 | 11,535.00 | 11,255.00 | 11,335.00 | 11,335.00 | 693 |
| 21 May 2024 | 11,442.50 | 11,820.00 | 11,360.00 | 11,485.00 | 11,485.00 | 7,162 |
| 20 May 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | - |
| 17 May 2024 | 11,647.50 | 11,900.00 | 11,410.00 | 11,420.00 | 11,420.00 | 1,442 |
| 16 May 2024 | 11,312.50 | 11,720.00 | 11,220.00 | 11,680.00 | 11,680.00 | 41,407 |
| 15 May 2024 | 11,447.50 | 11,735.00 | 11,250.00 | 11,282.50 | 11,282.50 | 53,555 |
| 14 May 2024 | 11,225.00 | 11,470.00 | 11,070.00 | 11,430.00 | 11,430.00 | 2,220 |
| 13 May 2024 | 11,167.50 | 11,475.00 | 11,130.00 | 11,282.50 | 11,282.50 | 14,067 |
| 10 May 2024 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | - |
| 09 May 2024 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | - |
| 08 May 2024 | 10,146.50 | 10,480.00 | 10,070.00 | 10,470.00 | 10,470.00 | 1,782 |
| 07 May 2024 | 9,842.50 | 10,190.00 | 9,736.00 | 10,146.50 | 10,146.50 | 773 |
| 03 May 2024 | 9,836.50 | 9,868.00 | 9,500.00 | 9,565.00 | 9,565.00 | 926 |
| 02 May 2024 | 10,086.50 | 10,025.13 | 9,724.63 | 9,581.00 | 9,581.00 | 1,278 |
| 01 May 2024 | 10,185.50 | 10,125.00 | 10,094.81 | 10,055.00 | 10,055.00 | 349 |
| 30 Apr 2024 | 10,245.00 | 10,395.00 | 10,050.00 | 10,245.00 | 10,245.00 | 1,901 |
| 29 Apr 2024 | 10,135.51 | 10,585.39 | 9,993.57 | 10,212.50 | 10,212.50 | 429 |
| 26 Apr 2024 | 9,403.68 | 10,089.80 | 9,392.13 | 10,008.01 | 10,008.01 | 4,955 |
| 25 Apr 2024 | 9,459.97 | 9,526.85 | 9,178.50 | 9,327.65 | 9,327.65 | 2,880 |
| 24 Apr 2024 | 9,436.40 | 9,637.52 | 9,428.70 | 9,530.22 | 9,530.22 | 5,386 |
| 23 Apr 2024 | 9,335.35 | 9,457.57 | 9,280.50 | 9,456.12 | 9,456.12 | 7,437 |
| 22 Apr 2024 | 9,255.48 | 9,328.62 | 9,226.57 | 9,255.48 | 9,255.48 | 1,916 |
| 19 Apr 2024 | 9,324.00 | 9,572.00 | 9,222.00 | 9,515.00 | 9,515.00 | 3,591 |
| 18 Apr 2024 | 9,628.00 | 9,658.00 | 9,312.00 | 9,337.00 | 9,337.00 | 2,702 |
| 17 Apr 2024 | 9,474.00 | 9,636.00 | 9,408.00 | 9,582.00 | 9,582.00 | 2,059 |
| 16 Apr 2024 | 9,558.00 | 9,600.00 | 9,344.00 | 9,424.00 | 9,424.00 | 23,196 |
| 15 Apr 2024 | 9,603.00 | 9,788.00 | 9,524.00 | 9,718.00 | 9,718.00 | 2,741 |
| 12 Apr 2024 | 9,669.00 | 9,924.00 | 9,576.00 | 9,678.00 | 9,678.00 | 3,858 |
| 11 Apr 2024 | 9,216.00 | 9,688.00 | 9,164.00 | 9,611.00 | 9,611.00 | 10,722 |
| 10 Apr 2024 | 9,454.00 | 9,526.00 | 9,086.00 | 9,196.00 | 9,196.00 | 6,904 |
| 09 Apr 2024 | 9,392.00 | 9,538.00 | 9,258.00 | 9,368.00 | 9,368.00 | 3,593 |
| 08 Apr 2024 | 9,640.00 | 9,708.00 | 9,472.00 | 9,540.00 | 9,540.00 | 1,168 |
| 05 Apr 2024 | 9,529.00 | 9,634.40 | 9,448.00 | 9,630.00 | 9,630.00 | 1,515 |
| 04 Apr 2024 | 9,347.00 | 9,674.00 | 9,254.00 | 9,656.00 | 9,656.00 | 22,455 |
| 03 Apr 2024 | 9,065.00 | 9,512.00 | 9,092.00 | 9,327.00 | 9,327.00 | 7,927 |
| 02 Apr 2024 | 9,063.00 | 9,164.00 | 8,895.00 | 9,065.00 | 9,065.00 | 7,173 |
| 28 Mar 2024 | 8,994.00 | 8,994.00 | 8,994.00 | 9,001.00 | 9,001.00 | 90 |
| 27 Mar 2024 | 9,013.00 | 9,044.00 | 8,880.00 | 9,001.00 | 9,001.00 | 16,543 |
| 26 Mar 2024 | 9,075.00 | 9,296.00 | 8,436.00 | 8,835.00 | 8,835.00 | 52,066 |
| 25 Mar 2024 | 9,163.00 | 9,216.00 | 9,098.00 | 9,192.00 | 9,192.00 | 25,230 |
| 22 Mar 2024 | 9,151.00 | 9,322.00 | 9,118.00 | 9,157.00 | 9,157.00 | 5,130 |
| 21 Mar 2024 | 9,226.00 | 9,386.00 | 8,994.00 | 9,220.00 | 9,220.00 | 13,732 |
| 20 Mar 2024 | 8,867.00 | 9,050.50 | 8,838.00 | 8,967.00 | 8,967.00 | 76,483 |
| 19 Mar 2024 | 8,911.00 | 8,966.00 | 8,796.00 | 8,896.00 | 8,896.00 | 48,821 |
| 18 Mar 2024 | 9,056.00 | 9,128.00 | 8,912.18 | 8,978.00 | 8,978.00 | 19,214 |
| 15 Mar 2024 | 8,977.00 | 9,134.00 | 8,802.00 | 9,053.00 | 9,053.00 | 7,724 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,548.00 | 9,558.00 | 9,328.00 | 9,345.00 | 8,830.00 | 7,767 |
| 13 Mar 2024 | 9,692.00 | 9,836.00 | 9,490.00 | 9,603.00 | 9,073.78 | 27,636 |
| 12 Mar 2024 | 9,514.00 | 9,826.00 | 9,522.00 | 9,701.00 | 9,166.38 | 8,521 |
| 11 Mar 2024 | 9,466.00 | 9,564.00 | 9,418.00 | 9,469.00 | 8,947.17 | 18,397 |
| 08 Mar 2024 | 9,477.00 | 9,606.00 | 9,408.00 | 9,489.00 | 8,966.06 | 17,938 |
| 07 Mar 2024 | 9,434.00 | 9,540.00 | 9,326.00 | 9,513.00 | 8,988.74 | 6,931 |
| 06 Mar 2024 | 9,286.00 | 9,568.00 | 9,136.00 | 9,460.00 | 8,938.66 | 31,294 |
| *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.