A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria
· Delayed Price · Currency is EUR 2,078.00
+44.00 (2.16%)
At close: Feb 27, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,034.00 | 2,104.00 | 2,034.00 | 2,078.00 | 2,078.00 | 2.16% | 1 |
| Feb 26, 2026 | 2,028.00 | 2,046.00 | 2,028.00 | 2,034.00 | 2,034.00 | 0.10% | 1 |
| Feb 25, 2026 | 2,078.00 | 2,078.00 | 2,020.00 | 2,032.00 | 2,032.00 | -2.31% | - |
| Feb 24, 2026 | 2,048.00 | 2,080.00 | 2,046.00 | 2,080.00 | 2,080.00 | 1.66% | - |
| Feb 23, 2026 | 2,116.00 | 2,116.00 | 2,046.00 | 2,046.00 | 2,046.00 | -4.03% | - |
| Feb 20, 2026 | 2,124.00 | 2,132.00 | 2,090.00 | 2,132.00 | 2,132.00 | 1.43% | - |
| Feb 19, 2026 | 2,096.00 | 2,102.00 | 2,096.00 | 2,102.00 | 2,102.00 | 1.06% | - |
| Feb 18, 2026 | 2,060.00 | 2,086.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1.46% | - |
| Feb 17, 2026 | 2,028.00 | 2,064.00 | 2,028.00 | 2,050.00 | 2,050.00 | 1.28% | 6 |
| Feb 16, 2026 | 2,040.00 | 2,040.00 | 2,004.00 | 2,024.00 | 2,024.00 | -1.17% | - |
| Feb 13, 2026 | 2,002.00 | 2,048.00 | 2,002.00 | 2,048.00 | 2,048.00 | 4.07% | - |
| Feb 12, 2026 | 2,040.00 | 2,040.00 | 1,968.00 | 1,968.00 | 1,968.00 | -3.53% | - |
| Feb 11, 2026 | 2,014.00 | 2,040.00 | 1,996.00 | 2,040.00 | 2,040.00 | 0.10% | - |
| Feb 10, 2026 | 2,026.00 | 2,052.00 | 2,026.00 | 2,038.00 | 2,038.00 | 0.10% | - |
| Feb 9, 2026 | 2,018.00 | 2,036.00 | 2,002.00 | 2,036.00 | 2,036.00 | 0.20% | - |
| Feb 6, 2026 | 2,032.00 | 2,072.00 | 2,012.00 | 2,032.00 | 2,032.00 | -0.97% | - |
| Feb 5, 2026 | 1,967.00 | 2,052.00 | 1,962.00 | 2,052.00 | 2,052.00 | -2.75% | 16 |
| Feb 4, 2026 | 2,070.00 | 2,122.00 | 2,060.00 | 2,110.00 | 2,110.00 | 1.64% | 4 |
| Feb 3, 2026 | 2,092.00 | 2,120.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.57% | - |
| Feb 2, 2026 | 2,042.00 | 2,088.00 | 2,042.00 | 2,088.00 | 2,088.00 | 0.77% | - |
| Jan 30, 2026 | 2,034.00 | 2,072.00 | 2,034.00 | 2,072.00 | 2,072.00 | -0.77% | - |
| Jan 29, 2026 | 2,058.00 | 2,088.00 | 2,058.00 | 2,088.00 | 2,088.00 | 2.65% | - |
| Jan 28, 2026 | 2,030.00 | 2,034.00 | 2,004.00 | 2,034.00 | 2,034.00 | 0.89% | - |
| Jan 27, 2026 | 1,987.00 | 2,024.00 | 1,987.00 | 2,016.00 | 2,016.00 | 1.92% | - |
| Jan 26, 2026 | 1,927.00 | 1,988.00 | 1,927.00 | 1,978.00 | 1,978.00 | 2.33% | - |
| Jan 23, 2026 | 1,938.00 | 1,938.00 | 1,926.00 | 1,933.00 | 1,933.00 | -2.91% | - |
| Jan 22, 2026 | 1,993.00 | 1,998.00 | 1,983.00 | 1,991.00 | 1,991.00 | 0.56% | - |
| Jan 21, 2026 | 1,970.00 | 1,996.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.30% | - |
| Jan 20, 2026 | 1,967.00 | 2,014.00 | 1,967.00 | 1,986.00 | 1,986.00 | 1.27% | 6 |
| Jan 19, 2026 | 1,942.00 | 1,974.00 | 1,942.00 | 1,961.00 | 1,961.00 | -1.70% | - |
| Jan 16, 2026 | 1,975.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.65% | - |
| Jan 15, 2026 | 2,088.00 | 2,088.00 | 1,975.00 | 2,008.00 | 2,008.00 | -4.74% | - |
| Jan 14, 2026 | 2,058.00 | 2,108.00 | 2,054.00 | 2,108.00 | 2,108.00 | 0.86% | - |
| Jan 13, 2026 | 2,160.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.33% | - |
| Jan 12, 2026 | 2,012.00 | 2,162.00 | 2,012.00 | 2,162.00 | 2,162.00 | 7.67% | - |
| Jan 9, 2026 | 2,018.00 | 2,040.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.69% | 1 |
| Jan 8, 2026 | 2,060.00 | 2,060.00 | 2,022.00 | 2,022.00 | 2,022.00 | -2.98% | - |
| Jan 7, 2026 | 2,080.00 | 2,088.00 | 2,076.00 | 2,084.00 | 2,084.00 | - | - |
| Jan 6, 2026 | 2,046.00 | 2,084.00 | 2,022.00 | 2,084.00 | 2,084.00 | 2.76% | - |
| Jan 5, 2026 | 1,992.00 | 2,028.00 | 1,992.00 | 2,028.00 | 2,028.00 | 2.63% | - |
| Jan 2, 2026 | 1,966.00 | 1,976.00 | 1,965.00 | 1,976.00 | 1,976.00 | 1.18% | - |
| Dec 30, 2025 | 1,952.00 | 1,962.00 | 1,952.00 | 1,953.00 | 1,953.00 | -0.31% | - |
| Dec 29, 2025 | 1,957.00 | 1,959.00 | 1,950.00 | 1,959.00 | 1,959.00 | 0.72% | - |
| Dec 23, 2025 | 1,944.00 | 1,945.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.21% | - |
| Dec 22, 2025 | 1,938.00 | 1,951.00 | 1,938.00 | 1,941.00 | 1,941.00 | 0.99% | - |
| Dec 19, 2025 | 1,924.00 | 1,929.00 | 1,911.00 | 1,922.00 | 1,922.00 | -0.16% | - |
| Dec 18, 2025 | 1,923.00 | 1,940.00 | 1,923.00 | 1,925.00 | 1,925.00 | - | - |
| Dec 17, 2025 | 1,937.00 | 1,937.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.64% | - |
| Dec 16, 2025 | 1,961.00 | 1,968.00 | 1,957.00 | 1,957.00 | 1,957.00 | 0.05% | - |
| Dec 15, 2025 | 1,944.00 | 1,976.00 | 1,944.00 | 1,956.00 | 1,956.00 | 0.05% | - |
| Dec 12, 2025 | 1,975.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.15% | - |
| Dec 11, 2025 | 1,899.00 | 1,983.00 | 1,899.00 | 1,952.00 | 1,952.00 | 4.44% | - |
| Dec 10, 2025 | 1,834.00 | 1,888.00 | 1,834.00 | 1,869.00 | 1,869.00 | 1.91% | - |
| Dec 9, 2025 | 1,829.00 | 1,834.00 | 1,809.00 | 1,834.00 | 1,834.00 | 1.78% | - |
| Dec 8, 2025 | 1,786.00 | 1,802.00 | 1,778.00 | 1,802.00 | 1,802.00 | 0.95% | - |
| Dec 5, 2025 | 1,769.00 | 1,795.00 | 1,769.00 | 1,785.00 | 1,785.00 | 0.39% | - |
| Dec 4, 2025 | 1,768.00 | 1,807.00 | 1,768.00 | 1,778.00 | 1,778.00 | 1.48% | - |
| Dec 3, 2025 | 1,797.00 | 1,797.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.12% | - |
| Dec 2, 2025 | 1,772.00 | 1,790.00 | 1,768.00 | 1,790.00 | 1,790.00 | 1.36% | - |
| Dec 1, 2025 | 1,739.00 | 1,773.00 | 1,739.00 | 1,766.00 | 1,766.00 | 2.20% | - |
| Nov 28, 2025 | 1,709.00 | 1,728.00 | 1,699.00 | 1,728.00 | 1,728.00 | 1.29% | - |
| Nov 27, 2025 | 1,690.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 1.73% | - |
| Nov 26, 2025 | 1,668.00 | 1,678.00 | 1,663.00 | 1,677.00 | 1,677.00 | 0.42% | 11 |
| Nov 25, 2025 | 1,683.00 | 1,699.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.54% | 12 |
| Nov 24, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.18% | - |
| Nov 21, 2025 | 1,648.00 | 1,699.00 | 1,648.00 | 1,699.00 | 1,699.00 | 2.91% | - |
| Nov 20, 2025 | 1,708.00 | 1,710.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.02% | 10 |
| Nov 19, 2025 | 1,689.00 | 1,703.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.90% | - |
| Nov 18, 2025 | 1,690.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.95% | 6 |
| Nov 17, 2025 | 1,685.00 | 1,688.00 | 1,680.00 | 1,686.00 | 1,686.00 | -1.00% | - |
| Nov 14, 2025 | 1,673.00 | 1,703.00 | 1,664.00 | 1,703.00 | 1,703.00 | 1.73% | 8 |
| Nov 13, 2025 | 1,686.00 | 1,686.00 | 1,653.00 | 1,674.00 | 1,674.00 | -1.59% | - |
| Nov 12, 2025 | 1,719.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.76% | - |
| Nov 11, 2025 | 1,729.00 | 1,729.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.29% | - |
| Nov 10, 2025 | 1,725.00 | 1,725.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.21% | - |
| Nov 7, 2025 | 1,707.00 | 1,738.00 | 1,707.00 | 1,730.00 | 1,730.00 | 0.70% | - |
| Nov 6, 2025 | 1,716.00 | 1,748.00 | 1,707.00 | 1,718.00 | 1,718.00 | -4.71% | - |
| Nov 5, 2025 | 1,762.00 | 1,818.00 | 1,762.00 | 1,803.00 | 1,803.00 | 2.10% | - |
| Nov 4, 2025 | 1,775.00 | 1,782.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.89% | - |
| Nov 3, 2025 | 1,806.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | - |
| Oct 31, 2025 | 1,798.00 | 1,798.00 | 1,789.00 | 1,790.00 | 1,790.00 | 0.22% | - |
| Oct 30, 2025 | 1,807.00 | 1,808.00 | 1,786.00 | 1,786.00 | 1,786.00 | -3.56% | - |
| Oct 29, 2025 | 1,832.00 | 1,859.00 | 1,832.00 | 1,852.00 | 1,852.00 | 1.87% | - |
| Oct 28, 2025 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 1.62% | - |
| Oct 27, 2025 | 1,766.00 | 1,789.00 | 1,766.00 | 1,789.00 | 1,789.00 | 2.00% | - |
| Oct 24, 2025 | 1,781.00 | 1,781.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.11% | - |
| Oct 23, 2025 | 1,750.00 | 1,757.00 | 1,750.00 | 1,756.00 | 1,756.00 | 1.80% | - |
| Oct 22, 2025 | 1,725.00 | 1,725.00 | 1,722.00 | 1,725.00 | 1,725.00 | 0.52% | - |
| Oct 21, 2025 | 1,753.00 | 1,753.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.83% | - |
| Oct 20, 2025 | 1,759.00 | 1,772.00 | 1,749.00 | 1,766.00 | 1,766.00 | 1.32% | - |
| Oct 17, 2025 | 1,723.00 | 1,749.00 | 1,723.00 | 1,743.00 | 1,743.00 | 1.81% | - |
| Oct 16, 2025 | 1,698.00 | 1,721.00 | 1,698.00 | 1,712.00 | 1,712.00 | 0.94% | - |
| Oct 15, 2025 | 1,687.00 | 1,696.00 | 1,679.00 | 1,696.00 | 1,696.00 | 1.44% | - |
| Oct 14, 2025 | 1,659.00 | 1,683.00 | 1,659.00 | 1,672.00 | 1,672.00 | 1.83% | - |
| Oct 13, 2025 | 1,624.00 | 1,642.00 | 1,624.00 | 1,642.00 | 1,642.00 | 2.05% | 6 |
| Oct 10, 2025 | 1,626.00 | 1,642.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.49% | - |
| Oct 9, 2025 | 1,648.00 | 1,648.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.69% | - |
| Oct 8, 2025 | 1,692.00 | 1,692.00 | 1,668.00 | 1,679.00 | 1,679.00 | -1.29% | - |
| Oct 7, 2025 | 1,697.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.35% | - |
| Oct 6, 2025 | 1,685.00 | 1,695.00 | 1,677.00 | 1,695.00 | 1,695.00 | -0.41% | 6 |