Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,115.01 +3,501.46 (+5.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
A.P. Møller - Mærsk A/S (0O77.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,836.50 | 9,868.00 | 9,530.00 | 9,560.00 | 9,560.00 | 865 |
| 02 May 2024 | 10,086.50 | 10,300.00 | 9,510.00 | 9,638.00 | 9,638.00 | 1,076 |
| 01 May 2024 | 10,185.50 | 10,215.00 | 9,926.00 | 10,094.81 | 10,094.81 | 350 |
| 30 Apr 2024 | 10,245.00 | 10,395.00 | 10,050.00 | 10,190.00 | 10,190.00 | 1,884 |
| 29 Apr 2024 | 10,532.50 | 11,000.00 | 10,385.00 | 10,467.98 | 10,467.98 | 414 |
| 26 Apr 2024 | 9,772.00 | 10,485.00 | 9,760.00 | 10,330.00 | 10,330.00 | 4,769 |
| 25 Apr 2024 | 9,830.50 | 9,900.00 | 9,538.00 | 9,700.00 | 9,700.00 | 2,773 |
| 24 Apr 2024 | 9,806.00 | 10,015.00 | 9,798.00 | 9,856.00 | 9,856.00 | 5,183 |
| 23 Apr 2024 | 9,701.00 | 9,828.00 | 9,644.00 | 9,776.74 | 9,776.74 | 7,158 |
| 22 Apr 2024 | 9,618.00 | 9,694.00 | 9,587.96 | 9,656.00 | 9,656.00 | 1,844 |
| 19 Apr 2024 | 9,324.00 | 9,572.00 | 9,222.00 | 9,568.00 | 9,568.00 | 3,592 |
| 18 Apr 2024 | 9,628.00 | 9,658.00 | 9,312.00 | 9,372.13 | 9,372.13 | 2,702 |
| 17 Apr 2024 | 9,474.00 | 9,636.00 | 9,408.00 | 9,542.55 | 9,542.55 | 2,059 |
| 16 Apr 2024 | 9,558.00 | 9,600.00 | 9,344.00 | 9,451.96 | 9,451.96 | 23,197 |
| 15 Apr 2024 | 9,603.00 | 9,788.00 | 9,524.00 | 9,660.02 | 9,660.02 | 2,741 |
| 12 Apr 2024 | 9,669.00 | 9,924.00 | 9,576.00 | 9,644.07 | 9,644.07 | 3,859 |
| 11 Apr 2024 | 9,216.00 | 9,688.00 | 9,164.00 | 9,636.26 | 9,636.26 | 10,723 |
| 10 Apr 2024 | 9,454.00 | 9,526.00 | 9,086.00 | 9,224.00 | 9,224.00 | 6,905 |
| 09 Apr 2024 | 9,392.00 | 9,538.00 | 9,258.00 | 9,403.07 | 9,403.07 | 3,594 |
| 08 Apr 2024 | 9,640.00 | 9,708.00 | 9,472.00 | 9,579.02 | 9,579.02 | 1,169 |
| 05 Apr 2024 | 9,529.00 | 9,634.40 | 9,448.00 | 9,589.63 | 9,589.63 | 1,515 |
| 04 Apr 2024 | 9,347.00 | 9,674.00 | 9,254.00 | 9,599.73 | 9,599.73 | 22,456 |
| 03 Apr 2024 | 9,065.00 | 9,512.00 | 9,092.00 | 9,280.94 | 9,280.94 | 7,927 |
| 02 Apr 2024 | 9,063.00 | 9,164.00 | 8,895.00 | 9,022.00 | 9,022.00 | 7,173 |
| 28 Mar 2024 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | 8,994.00 | 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 | 8,589.35 | 8,589.35 | 52,067 |
| 25 Mar 2024 | 9,163.00 | 9,216.00 | 9,098.00 | 9,135.68 | 9,135.68 | 25,230 |
| 22 Mar 2024 | 9,151.00 | 9,322.00 | 9,118.00 | 9,130.00 | 9,130.00 | 5,131 |
| 21 Mar 2024 | 9,226.00 | 9,386.00 | 8,994.00 | 9,170.52 | 9,170.52 | 13,732 |
| 20 Mar 2024 | 8,867.00 | 9,050.50 | 8,838.00 | 8,887.11 | 8,887.11 | 76,484 |
| 19 Mar 2024 | 8,911.00 | 8,966.00 | 8,796.00 | 8,852.00 | 8,852.00 | 48,821 |
| 18 Mar 2024 | 9,056.00 | 9,128.00 | 8,912.18 | 9,113.90 | 9,113.90 | 19,214 |
| 15 Mar 2024 | 8,977.00 | 9,134.00 | 8,802.00 | 9,036.80 | 9,036.80 | 1,341 |
| 15 Mar 2024 | 515 Dividend | |||||
| 14 Mar 2024 | 9,548.00 | 9,558.00 | 9,328.00 | 9,441.45 | 8,926.45 | 7,768 |
| 13 Mar 2024 | 9,692.00 | 9,836.00 | 9,490.00 | 9,601.96 | 9,078.21 | 27,637 |
| 12 Mar 2024 | 9,514.00 | 9,826.00 | 9,522.00 | 9,697.17 | 9,168.22 | 4,670 |
| 11 Mar 2024 | 9,466.00 | 9,564.00 | 9,418.00 | 9,486.66 | 8,969.20 | 18,397 |
| 08 Mar 2024 | 9,477.00 | 9,606.00 | 9,408.00 | 9,458.50 | 8,942.57 | 10,994 |
| 07 Mar 2024 | 9,434.00 | 9,540.00 | 9,326.00 | 9,466.00 | 8,949.66 | 6,931 |
| 06 Mar 2024 | 9,286.00 | 9,568.00 | 9,136.00 | 9,415.11 | 8,901.55 | 31,294 |
| 05 Mar 2024 | 9,501.00 | 9,535.54 | 9,150.00 | 9,284.04 | 8,777.63 | 6,401 |
| 04 Mar 2024 | 9,656.00 | 9,724.00 | 9,424.00 | 9,545.08 | 9,024.43 | 4,517 |
| 01 Mar 2024 | 9,595.00 | 9,678.00 | 9,484.00 | 9,582.83 | 9,060.12 | 4,964 |
| 29 Feb 2024 | 10,049.00 | 10,095.00 | 9,670.00 | 9,746.00 | 9,214.39 | 29,490 |
| 28 Feb 2024 | 9,869.50 | 10,087.02 | 9,808.00 | 10,086.51 | 9,536.32 | 2,344 |
| 27 Feb 2024 | 9,946.00 | 9,996.00 | 9,802.00 | 9,877.86 | 9,339.05 | 3,347 |
| 26 Feb 2024 | 10,111.00 | 10,120.00 | 9,864.00 | 9,945.49 | 9,403.00 | 5,828 |
| 23 Feb 2024 | 10,430.00 | 10,413.23 | 10,060.00 | 10,142.97 | 9,589.70 | 5,805 |
| 22 Feb 2024 | 10,500.50 | 10,545.00 | 10,350.00 | 10,485.00 | 9,913.08 | 2,513 |
| 21 Feb 2024 | 10,372.50 | 10,500.00 | 10,240.00 | 10,427.72 | 9,858.92 | 6,478 |
| 20 Feb 2024 | 10,752.50 | 10,810.00 | 10,475.00 | 10,485.00 | 9,913.08 | 3,634 |
| 19 Feb 2024 | 10,555.00 | 10,750.00 | 10,445.00 | 10,740.00 | 10,154.17 | 3,362 |
| 16 Feb 2024 | 10,932.50 | 10,982.50 | 10,533.68 | 10,535.00 | 9,960.35 | 4,967 |
| 15 Feb 2024 | 10,837.50 | 10,925.00 | 10,680.00 | 10,843.13 | 10,251.67 | 2,959 |
| 14 Feb 2024 | 10,827.50 | 10,885.00 | 10,665.00 | 10,815.00 | 10,225.08 | 3,693 |
| 13 Feb 2024 | 10,937.50 | 11,115.00 | 10,820.00 | 10,860.00 | 10,267.62 | 4,528 |
| 12 Feb 2024 | 10,835.00 | 11,065.00 | 10,735.00 | 10,998.94 | 10,398.98 | 4,663 |
| 09 Feb 2024 | 10,990.00 | 11,075.00 | 10,775.00 | 10,898.27 | 10,303.80 | 16,438 |
| 08 Feb 2024 | 11,372.50 | 11,565.00 | 10,545.00 | 10,778.68 | 10,190.74 | 28,643 |
| 07 Feb 2024 | 12,742.50 | 13,020.00 | 12,645.00 | 12,865.00 | 12,163.26 | 6,876 |
| 06 Feb 2024 | 12,635.00 | 12,890.26 | 12,595.00 | 12,769.47 | 12,072.94 | 10,803 |
| 05 Feb 2024 | 12,262.50 | 12,650.00 | 12,300.00 | 12,515.00 | 11,832.35 | 5,723 |
| 02 Feb 2024 | 12,307.50 | 12,455.00 | 12,080.00 | 12,146.39 | 11,483.84 | 3,336 |
| 01 Feb 2024 | 12,672.50 | 12,775.00 | 12,415.00 | 12,543.75 | 11,859.53 | 1,889 |
| 31 Jan 2024 | 12,617.50 | 12,820.00 | 12,450.00 | 12,723.09 | 12,029.09 | 8,078 |
| 30 Jan 2024 | 12,512.50 | 12,730.00 | 12,380.00 | 12,460.00 | 11,780.35 | 3,603 |
| 29 Jan 2024 | 12,777.50 | 12,905.00 | 12,475.00 | 12,765.00 | 12,068.71 | 2,611 |
| 26 Jan 2024 | 12,867.50 | 12,860.00 | 12,660.00 | 12,721.41 | 12,027.50 | 8,652 |
| 25 Jan 2024 | 13,012.50 | 13,205.00 | 12,895.00 | 13,120.00 | 12,404.35 | 13,429 |
| 24 Jan 2024 | 13,312.50 | 13,470.00 | 12,890.00 | 12,999.25 | 12,290.18 | 7,322 |
| 23 Jan 2024 | 13,247.50 | 13,371.34 | 13,185.00 | 13,308.03 | 12,582.12 | 2,270 |
| 22 Jan 2024 | 13,037.50 | 13,395.00 | 13,005.13 | 13,205.19 | 12,484.89 | 1,793 |
| 19 Jan 2024 | 13,650.00 | 13,650.00 | 12,840.00 | 13,038.23 | 12,327.04 | 7,734 |
| 18 Jan 2024 | 13,685.00 | 13,745.00 | 13,485.00 | 13,613.46 | 12,870.89 | 3,654 |
| 17 Jan 2024 | 13,077.50 | 13,730.00 | 12,920.00 | 13,679.40 | 12,933.23 | 5,077 |
| 16 Jan 2024 | 13,030.00 | 13,490.00 | 13,030.00 | 13,338.25 | 12,610.69 | 2,611 |
| 15 Jan 2024 | 13,252.50 | 13,370.00 | 12,940.00 | 13,021.30 | 12,311.03 | 8,009 |
| 12 Jan 2024 | 13,427.50 | 13,515.00 | 13,045.00 | 13,045.00 | 12,333.44 | 34,528 |
| 11 Jan 2024 | 13,040.00 | 13,155.00 | 12,800.00 | 13,100.00 | 12,385.44 | 5,682 |
| 10 Jan 2024 | 13,102.50 | 13,325.00 | 12,905.00 | 12,955.00 | 12,248.35 | 2,755 |
| 09 Jan 2024 | 13,137.50 | 13,520.00 | 13,065.00 | 13,321.20 | 12,594.57 | 2,439 |
| 08 Jan 2024 | 14,007.50 | 14,040.00 | 12,840.00 | 13,368.01 | 12,638.83 | 13,330 |
| 05 Jan 2024 | 14,230.00 | 14,360.00 | 13,840.00 | 13,972.21 | 13,210.07 | 7,305 |
| 04 Jan 2024 | 13,567.50 | 14,425.00 | 13,575.00 | 14,122.61 | 13,352.27 | 12,995 |
| 03 Jan 2024 | 13,227.50 | 13,720.00 | 12,835.00 | 13,572.96 | 12,832.60 | 5,928 |
| 02 Jan 2024 | 12,392.50 | 13,065.00 | 12,380.00 | 12,917.58 | 12,212.97 | 4,657 |
| 29 Dec 2023 | 12,000.00 | 12,220.00 | 11,925.00 | 12,211.22 | 11,545.14 | 2,913 |
| 28 Dec 2023 | 12,132.50 | 12,260.00 | 11,940.00 | 11,980.00 | 11,326.53 | 2,733 |
| 27 Dec 2023 | 12,325.00 | 12,435.00 | 12,050.00 | 12,288.47 | 11,618.17 | 3,503 |
| 22 Dec 2023 | 12,560.00 | 12,930.00 | 12,545.00 | 12,785.00 | 12,087.62 | 9,873 |
| 21 Dec 2023 | 12,077.50 | 12,470.00 | 12,000.00 | 12,440.00 | 11,761.44 | 4,021 |
| 20 Dec 2023 | 11,777.50 | 12,145.00 | 11,780.00 | 12,115.00 | 11,454.17 | 10,344 |
| 19 Dec 2023 | 12,165.00 | 12,230.00 | 11,700.00 | 11,878.33 | 11,230.41 | 3,326 |
| 18 Dec 2023 | 11,967.50 | 12,365.00 | 11,780.00 | 12,032.34 | 11,376.02 | 16,239 |
| 15 Dec 2023 | 11,105.00 | 11,920.00 | 11,045.00 | 11,255.00 | 10,641.08 | 10,137 |
| 14 Dec 2023 | 10,635.00 | 11,295.00 | 10,395.00 | 10,960.00 | 10,362.17 | 7,782 |
| 13 Dec 2023 | 10,370.00 | 10,690.00 | 10,245.00 | 10,549.42 | 9,973.98 | 1,829 |
| 12 Dec 2023 | 10,452.50 | 10,685.00 | 10,309.79 | 10,310.00 | 9,747.62 | 8,356 |
| *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.