Singapore markets closed

A.P. Møller - Mærsk A/S (0O77.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
18,436.31+103.40 (+0.56%)
At close: 06:45PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411,745.0012,010.0011,420.0011,420.0011,420.004,574
20 Jun 202411,587.5011,850.0011,465.0011,745.0011,745.004,001
19 Jun 202411,750.0011,845.0011,515.0011,609.9111,609.91879
18 Jun 202411,720.0011,820.0011,585.0011,671.9611,671.961,499
17 Jun 202411,400.0011,690.0011,405.0011,537.5011,537.50292
14 Jun 202411,520.0011,710.0011,400.0011,546.2911,546.29740
13 Jun 202411,542.5011,725.0011,395.0011,514.2811,514.282,783
12 Jun 202411,490.0011,615.0011,060.0011,473.0611,473.068,006
11 Jun 202411,955.0011,975.0011,415.0011,570.3611,570.363,607
10 Jun 202412,110.0012,440.0011,975.0012,246.6712,246.671,525
07 Jun 202412,162.5012,240.0012,000.0012,142.6012,142.601,218
06 Jun 202412,217.5012,450.0011,985.0012,017.8312,017.832,774
05 Jun 2024------
04 Jun 202412,410.0012,650.0011,970.0012,005.4012,005.403,632
03 Jun 202412,742.5012,800.0012,055.0012,391.0012,391.0010,646
31 May 202412,477.5012,850.0012,375.0012,545.0012,545.0012,443
30 May 202412,420.0012,650.0012,365.0012,512.5012,512.5044,970
29 May 202412,352.5012,595.0012,275.0012,417.2212,417.2225,091
28 May 202412,230.0012,430.0012,040.0012,395.0012,395.004,821
24 May 202411,670.0012,140.0011,400.0012,045.0012,045.004,836
23 May 202411,370.0011,725.0011,340.0011,710.0011,710.008,444
22 May 202411,470.0011,535.0011,255.0011,348.3311,348.33694
21 May 202411,442.5011,820.0011,360.0011,685.1611,685.167,162
20 May 2024------
17 May 202411,647.5011,900.0011,410.0011,832.5611,832.561,442
16 May 202411,312.5011,720.0011,220.0011,342.3411,342.3441,407
15 May 202411,447.5011,735.0011,250.0011,450.0011,450.0053,295
14 May 202411,225.0011,470.0011,070.0011,363.0011,363.002,220
13 May 202411,167.5011,475.0011,130.0011,202.1411,202.1414,067
10 May 2024------
09 May 2024------
08 May 202410,146.5010,480.0010,070.0010,435.0010,435.001,782
07 May 20249,842.5010,190.009,736.0010,150.0010,150.00773
03 May 20249,836.509,868.009,500.009,565.009,565.00926
02 May 202410,086.5010,300.009,510.009,638.009,638.001,076
01 May 202410,185.5010,215.009,926.0010,094.8110,094.81350
30 Apr 202410,245.0010,395.0010,050.0010,190.0010,190.001,884
29 Apr 202410,532.5011,000.0010,385.0010,467.9810,467.98414
26 Apr 20249,772.0010,485.009,760.0010,330.0010,330.004,769
25 Apr 20249,830.509,900.009,538.009,700.009,700.002,773
24 Apr 20249,806.0010,015.009,798.009,856.009,856.005,183
23 Apr 20249,701.009,828.009,644.009,776.749,776.747,158
22 Apr 20249,618.009,694.009,587.969,656.009,656.001,844
19 Apr 20249,324.009,572.009,222.009,568.009,568.003,592
18 Apr 20249,628.009,658.009,312.009,372.139,372.132,702
17 Apr 20249,474.009,636.009,408.009,542.559,542.552,059
16 Apr 20249,558.009,600.009,344.009,451.969,451.9623,197
15 Apr 20249,603.009,788.009,524.009,660.029,660.022,741
12 Apr 20249,669.009,924.009,576.009,644.079,644.073,859
11 Apr 20249,216.009,688.009,164.009,636.269,636.2610,723
10 Apr 20249,454.009,526.009,086.009,224.009,224.006,905
09 Apr 20249,392.009,538.009,258.009,403.079,403.073,594
08 Apr 20249,640.009,708.009,472.009,579.029,579.021,169
05 Apr 20249,529.009,634.409,448.009,589.639,589.631,515
04 Apr 20249,347.009,674.009,254.009,599.739,599.7322,456
03 Apr 20249,065.009,512.009,092.009,280.949,280.947,927
02 Apr 20249,063.009,164.008,895.009,022.009,022.007,173
28 Mar 20248,994.008,994.008,994.008,994.008,994.0090
27 Mar 20249,013.009,044.008,880.009,001.009,001.0016,543
26 Mar 20249,075.009,296.008,436.008,589.358,589.3552,067
25 Mar 20249,163.009,216.009,098.009,135.689,135.6825,230
22 Mar 20249,151.009,322.009,118.009,130.009,130.005,131
21 Mar 20249,226.009,386.008,994.009,170.529,170.5213,732
20 Mar 20248,867.009,050.508,838.008,887.118,887.1176,484
19 Mar 20248,911.008,966.008,796.008,852.008,852.0048,821
18 Mar 20249,056.009,128.008,912.189,113.909,113.9019,214
15 Mar 20248,977.009,134.008,802.009,036.809,036.801,341
15 Mar 2024515 Dividend
14 Mar 20249,548.009,558.009,328.009,441.458,926.457,768
13 Mar 20249,692.009,836.009,490.009,601.969,078.2127,637
12 Mar 20249,514.009,826.009,522.009,697.179,168.224,670
11 Mar 20249,466.009,564.009,418.009,486.668,969.2018,397
08 Mar 20249,477.009,606.009,408.009,458.508,942.5710,994
07 Mar 20249,434.009,540.009,326.009,466.008,949.666,931
06 Mar 20249,286.009,568.009,136.009,415.118,901.5531,294
05 Mar 20249,501.009,535.549,150.009,284.048,777.636,401
04 Mar 20249,656.009,724.009,424.009,545.089,024.434,517
01 Mar 20249,595.009,678.009,484.009,582.839,060.124,964
29 Feb 202410,049.0010,095.009,670.009,746.009,214.3929,490
28 Feb 20249,869.5010,087.029,808.0010,086.519,536.322,344
27 Feb 20249,946.009,996.009,802.009,877.869,339.053,347
26 Feb 202410,111.0010,120.009,864.009,945.499,403.005,828
23 Feb 202410,430.0010,413.2310,060.0010,142.979,589.705,805
22 Feb 202410,500.5010,545.0010,350.0010,485.009,913.082,513
21 Feb 202410,372.5010,500.0010,240.0010,427.729,858.926,478
20 Feb 202410,752.5010,810.0010,475.0010,485.009,913.083,634
19 Feb 202410,555.0010,750.0010,445.0010,740.0010,154.173,362
16 Feb 202410,932.5010,982.5010,533.6810,535.009,960.354,967
15 Feb 202410,837.5010,925.0010,680.0010,843.1310,251.672,959
14 Feb 202410,827.5010,885.0010,665.0010,815.0010,225.083,693
13 Feb 202410,937.5011,115.0010,820.0010,860.0010,267.624,528
12 Feb 202410,835.0011,065.0010,735.0010,998.9410,398.984,663
09 Feb 202410,990.0011,075.0010,775.0010,898.2710,303.8016,438
08 Feb 202411,372.5011,565.0010,545.0010,778.6810,190.7428,643
07 Feb 202412,742.5013,020.0012,645.0012,865.0012,163.266,876
06 Feb 202412,635.0012,890.2612,595.0012,769.4712,072.9410,803
05 Feb 202412,262.5012,650.0012,300.0012,515.0011,832.355,723
02 Feb 202412,307.5012,455.0012,080.0012,146.3911,483.843,336
01 Feb 202412,672.5012,775.0012,415.0012,543.7511,859.531,889
31 Jan 202412,617.5012,820.0012,450.0012,723.0912,029.098,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...