Skip to main content
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
1,982.00
-7.00 (-0.35%)
Last updated: Apr 29, 2026, 1:00 PM CET

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,972.001,982.001,972.001,982.00--0.35%-
Apr 28, 20261,972.001,997.001,972.001,989.001,989.001.43%-
Apr 27, 20261,936.001,961.001,936.001,961.001,961.000.56%-
Apr 24, 20261,991.001,991.001,945.001,950.001,950.00-0.91%-
Apr 23, 20262,004.002,004.001,964.001,968.001,968.00-1.30%-
Apr 22, 20261,999.002,004.001,985.001,994.001,994.00--
Apr 21, 20261,985.001,994.001,967.001,994.001,994.00-0.15%-
Apr 20, 20262,054.002,054.001,996.001,997.001,997.00-0.84%-
Apr 17, 20262,086.002,086.002,014.002,014.002,014.00-3.17%-
Apr 16, 20262,082.002,082.002,070.002,080.002,080.00-0.86%-
Apr 15, 20262,080.002,098.002,072.002,098.002,098.001.25%-
Apr 14, 20262,108.002,114.002,056.002,072.002,072.00-1.99%-
Apr 13, 20262,116.002,116.002,096.002,114.002,114.001.15%-
Apr 10, 20262,108.002,108.002,090.002,090.002,090.00-2.25%-
Apr 9, 20262,098.002,138.002,098.002,138.002,138.001.91%-
Apr 8, 20262,052.002,098.002,052.002,098.002,098.000.48%-
Apr 7, 20262,102.002,112.002,088.002,088.002,088.002.35%-
Apr 2, 20262,062.002,062.002,040.002,040.002,040.00-3.13%1
Apr 1, 20262,084.002,106.002,084.002,106.002,106.00--
Mar 31, 20262,138.002,142.002,106.002,106.002,106.00-2.77%-
Mar 30, 20262,114.002,172.002,114.002,166.002,166.001.79%-
Mar 27, 20262,142.002,146.002,128.002,128.002,128.00-1.39%-
Mar 26, 20262,140.002,158.002,112.002,158.002,158.00-2.44%-
Mar 25, 20262,196.002,212.002,184.002,212.002,147.77-0.27%-
Mar 24, 20262,182.002,224.002,182.002,218.002,153.590.73%1
Mar 23, 20262,218.002,218.002,110.002,202.002,138.06-2.22%-
Mar 20, 20262,298.002,316.002,252.002,252.002,186.61-5.46%-
Mar 19, 20262,408.002,436.002,382.002,382.002,312.83-1.73%-
Mar 18, 20262,340.002,424.002,340.002,424.002,353.613.59%-
Mar 17, 20262,260.002,340.002,260.002,340.002,272.053.82%-
Mar 16, 20262,208.002,254.002,208.002,254.002,188.552.64%-
Mar 13, 20262,094.002,196.002,094.002,196.002,132.233.88%-
Mar 12, 20262,138.002,138.002,104.002,114.002,052.61-0.56%-
Mar 11, 20262,146.002,146.002,110.002,126.002,064.26-0.75%-
Mar 10, 20262,104.002,150.002,104.002,142.002,079.80-1.02%-
Mar 9, 20262,234.002,234.002,148.002,164.002,101.16-4.33%-
Mar 6, 20262,240.002,262.002,222.002,262.002,196.311.34%-
Mar 5, 20262,204.002,234.002,204.002,232.002,167.19-0.71%-
Mar 4, 20262,238.002,248.002,196.002,248.002,182.72-0.27%6
Mar 3, 20262,246.002,254.002,234.002,254.002,188.550.99%-
Mar 2, 20262,182.002,232.002,156.002,232.002,167.197.41%13
Feb 27, 20262,034.002,104.002,034.002,078.002,017.662.16%1
Feb 26, 20262,028.002,046.002,028.002,034.001,974.940.10%1
Feb 25, 20262,078.002,078.002,020.002,032.001,972.99-2.31%-
Feb 24, 20262,048.002,080.002,046.002,080.002,019.601.66%-
Feb 23, 20262,116.002,116.002,046.002,046.001,986.59-4.03%-
Feb 20, 20262,124.002,132.002,090.002,132.002,070.091.43%-
Feb 19, 20262,096.002,102.002,096.002,102.002,040.961.06%-
Feb 18, 20262,060.002,086.002,060.002,080.002,019.601.46%-
Feb 17, 20262,028.002,064.002,028.002,050.001,990.471.28%6
Feb 16, 20262,040.002,040.002,004.002,024.001,965.23-1.17%-
Feb 13, 20262,002.002,048.002,002.002,048.001,988.534.07%-
Feb 12, 20262,040.002,040.001,968.001,968.001,910.85-3.53%-
Feb 11, 20262,014.002,040.001,996.002,040.001,980.760.10%-
Feb 10, 20262,026.002,052.002,026.002,038.001,978.820.10%-
Feb 9, 20262,018.002,036.002,002.002,036.001,976.880.20%-
Feb 6, 20262,032.002,072.002,012.002,032.001,972.99-0.97%-
Feb 5, 20261,967.002,052.001,962.002,052.001,992.41-2.75%16
Feb 4, 20262,070.002,122.002,060.002,110.002,048.731.64%4
Feb 3, 20262,092.002,120.002,076.002,076.002,015.72-0.57%-
Feb 2, 20262,042.002,088.002,042.002,088.002,027.370.77%-
Jan 30, 20262,034.002,072.002,034.002,072.002,011.83-0.77%-
Jan 29, 20262,058.002,088.002,058.002,088.002,027.372.65%-
Jan 28, 20262,030.002,034.002,004.002,034.001,974.940.89%-
Jan 27, 20261,987.002,024.001,987.002,016.001,957.461.92%-
Jan 26, 20261,927.001,988.001,927.001,978.001,920.562.33%-
Jan 23, 20261,938.001,938.001,926.001,933.001,876.87-2.91%-
Jan 22, 20261,993.001,998.001,983.001,991.001,933.180.56%-
Jan 21, 20261,970.001,996.001,970.001,980.001,922.50-0.30%-
Jan 20, 20261,967.002,014.001,967.001,986.001,928.331.27%6
Jan 19, 20261,942.001,974.001,942.001,961.001,904.06-1.70%-
Jan 16, 20261,975.001,995.001,975.001,995.001,937.07-0.65%-
Jan 15, 20262,088.002,088.001,975.002,008.001,949.69-4.74%-
Jan 14, 20262,058.002,108.002,054.002,108.002,046.790.86%-
Jan 13, 20262,160.002,160.002,090.002,090.002,029.31-3.33%-
Jan 12, 20262,012.002,162.002,012.002,162.002,099.227.67%-
Jan 9, 20262,018.002,040.002,008.002,008.001,949.69-0.69%1
Jan 8, 20262,060.002,060.002,022.002,022.001,963.28-2.98%-
Jan 7, 20262,080.002,088.002,076.002,084.002,023.48--
Jan 6, 20262,046.002,084.002,022.002,084.002,023.482.76%-
Jan 5, 20261,992.002,028.001,992.002,028.001,969.112.63%-
Jan 2, 20261,966.001,976.001,965.001,976.001,918.621.18%-
Dec 30, 20251,952.001,962.001,952.001,953.001,896.29-0.31%-
Dec 29, 20251,957.001,959.001,950.001,959.001,902.110.72%-
Dec 23, 20251,944.001,945.001,933.001,945.001,888.520.21%-
Dec 22, 20251,938.001,951.001,938.001,941.001,884.640.99%-
Dec 19, 20251,924.001,929.001,911.001,922.001,866.19-0.16%-
Dec 18, 20251,923.001,940.001,923.001,925.001,869.10--
Dec 17, 20251,937.001,937.001,925.001,925.001,869.10-1.64%-
Dec 16, 20251,961.001,968.001,957.001,957.001,900.170.05%-
Dec 15, 20251,944.001,976.001,944.001,956.001,899.200.05%-
Dec 12, 20251,975.001,975.001,955.001,955.001,898.230.15%-
Dec 11, 20251,899.001,983.001,899.001,952.001,895.324.44%-
Dec 10, 20251,834.001,888.001,834.001,869.001,814.731.91%-
Dec 9, 20251,829.001,834.001,809.001,834.001,780.741.78%-
Dec 8, 20251,786.001,802.001,778.001,802.001,749.670.95%-
Dec 5, 20251,769.001,795.001,769.001,785.001,733.170.39%-
Dec 4, 20251,768.001,807.001,768.001,778.001,726.371.48%-
Dec 3, 20251,797.001,797.001,752.001,752.001,701.12-2.12%-
Dec 2, 20251,772.001,790.001,768.001,790.001,738.021.36%-