Skip to main content
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
2,207.00
-82.00 (-3.58%)
At close: Mar 9, 2026

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,275.002,275.002,192.002,207.002,207.00-3.58%-
Mar 6, 20262,265.002,292.002,248.002,289.002,289.001.33%-
Mar 5, 20262,227.002,259.002,227.002,259.002,259.00-0.31%-
Mar 4, 20262,273.002,280.002,219.002,266.002,266.00-1.13%29
Mar 3, 20262,279.002,313.002,262.002,292.002,292.001.06%12
Mar 2, 20262,210.002,268.002,174.002,268.002,268.007.85%54
Feb 27, 20262,055.002,103.002,055.002,103.002,103.002.44%6
Feb 26, 20262,055.002,069.002,053.002,053.002,053.00-0.10%-
Feb 25, 20262,099.002,099.002,046.002,055.002,055.00-1.82%-
Feb 24, 20262,064.002,093.002,064.002,093.002,093.001.01%-
Feb 23, 20262,134.002,134.002,072.002,072.002,072.00-3.00%6
Feb 20, 20262,139.002,139.002,101.002,136.002,136.000.99%6
Feb 19, 20262,105.002,116.002,105.002,115.002,115.001.10%-
Feb 18, 20262,071.002,092.002,056.002,092.002,092.001.75%-
Feb 17, 20262,031.002,062.002,031.002,056.002,056.001.58%-
Feb 16, 20262,044.002,044.002,006.002,024.002,024.00-0.83%-
Feb 13, 20262,005.002,041.002,005.002,041.002,041.003.05%-
Feb 12, 20262,041.002,041.001,980.501,980.501,980.50-2.44%-
Feb 11, 20262,016.002,031.001,997.002,030.002,030.00-0.44%-
Feb 10, 20262,028.002,058.002,028.002,039.002,039.000.05%-
Feb 9, 20262,031.002,038.002,008.002,038.002,038.00-0.59%-
Feb 6, 20262,047.002,090.002,028.002,050.002,050.00-0.97%-
Feb 5, 20261,982.002,070.001,972.502,070.002,070.00-3.45%80
Feb 4, 20262,079.002,144.002,069.002,144.002,144.002.78%6
Feb 3, 20262,108.002,138.002,086.002,086.002,086.00-1.74%-
Feb 2, 20262,058.002,123.002,058.002,123.002,123.001.72%-
Jan 30, 20262,059.002,087.002,059.002,087.002,087.00-0.76%-
Jan 29, 20262,067.002,103.002,067.002,103.002,103.002.69%-
Jan 28, 20262,040.002,048.002,015.002,048.002,048.001.44%1
Jan 27, 20261,989.502,030.001,989.502,019.002,019.001.82%-
Jan 26, 20261,921.501,991.001,921.501,983.001,983.003.07%-
Jan 23, 20261,933.501,933.501,921.001,924.001,924.00-3.39%-
Jan 22, 20261,991.501,994.001,980.501,991.501,991.500.48%-
Jan 21, 20261,965.501,990.501,965.501,982.001,982.00-0.40%14
Jan 20, 20261,969.002,014.001,969.001,990.001,990.001.25%162
Jan 19, 20261,945.501,975.001,945.501,965.501,965.50-1.43%-
Jan 16, 20261,969.501,994.001,969.501,994.001,994.00-0.75%26
Jan 15, 20262,097.002,097.001,975.502,009.002,009.00-4.70%-
Jan 14, 20262,067.002,108.002,058.002,108.002,108.000.24%-
Jan 13, 20262,171.002,171.002,103.002,103.002,103.00-2.82%-
Jan 12, 20262,016.002,164.002,016.002,164.002,164.007.29%-
Jan 9, 20262,017.002,044.002,017.002,017.002,017.00-0.25%-
Jan 8, 20262,063.002,063.002,022.002,022.002,022.00-3.25%-
Jan 7, 20262,083.002,093.002,079.002,090.002,090.000.48%-
Jan 6, 20262,041.002,080.002,019.002,080.002,080.002.56%2
Jan 5, 20261,990.502,028.001,990.502,028.002,028.003.02%-
Jan 2, 20261,960.501,969.501,960.501,968.501,968.500.66%-
Dec 30, 20251,952.001,962.501,952.001,955.501,955.500.23%-
Dec 29, 20251,962.001,962.001,951.001,951.001,951.000.18%-
Dec 23, 20251,946.501,947.501,932.501,947.501,947.50-0.26%-
Dec 22, 20251,938.501,954.501,938.501,952.501,952.501.32%-
Dec 19, 20251,930.001,930.001,907.501,927.001,927.00-0.44%-
Dec 18, 20251,925.001,946.501,925.001,935.501,935.500.16%-
Dec 17, 20251,935.001,935.001,922.501,932.501,932.50-0.82%1
Dec 16, 20251,966.001,973.001,944.501,948.501,948.50-0.79%3
Dec 15, 20251,949.001,985.501,949.001,964.001,964.001.52%-
Dec 12, 20251,982.001,984.501,934.501,934.501,934.50-1.43%-
Dec 11, 20251,898.501,990.501,898.501,962.501,962.504.83%-
Dec 10, 20251,825.001,883.501,825.001,872.001,872.002.94%-
Dec 9, 20251,822.001,822.001,804.001,818.501,818.501.39%-
Dec 8, 20251,776.001,793.501,769.501,793.501,793.501.16%-
Dec 5, 20251,755.501,786.001,755.501,773.001,773.00-0.03%-
Dec 4, 20251,765.001,804.001,765.001,773.501,773.501.69%-
Dec 3, 20251,792.501,792.501,744.001,744.001,744.00-2.19%4
Dec 2, 20251,765.501,783.001,762.501,783.001,783.000.93%-
Dec 1, 20251,736.501,769.001,736.501,766.501,766.503.03%-
Nov 28, 20251,700.001,714.501,692.501,714.501,714.501.18%6
Nov 27, 20251,680.501,694.501,680.501,694.501,694.501.44%-
Nov 26, 20251,659.001,670.501,654.001,670.501,670.500.39%-
Nov 25, 20251,680.001,697.501,648.001,664.001,664.00-0.92%92
Nov 24, 20251,709.501,709.501,679.501,679.501,679.50-0.24%10
Nov 21, 20251,642.501,683.501,642.501,683.501,683.502.47%-
Nov 20, 20251,702.501,712.501,643.001,643.001,643.00-2.23%46
Nov 19, 20251,693.501,700.501,680.501,680.501,680.500.84%-
Nov 18, 20251,683.001,702.501,666.501,666.501,666.50-0.71%12
Nov 17, 20251,675.501,681.001,673.501,678.501,678.50-0.68%-
Nov 14, 20251,663.501,696.001,656.501,690.001,690.002.02%24
Nov 13, 20251,672.001,672.001,639.001,656.501,656.50-2.44%-
Nov 12, 20251,711.501,711.501,693.501,698.001,698.00-0.85%-
Nov 11, 20251,723.001,723.001,709.001,712.501,712.50-0.17%-
Nov 10, 20251,725.001,725.001,705.501,715.501,715.50-0.67%-
Nov 7, 20251,751.001,751.001,706.001,727.001,727.000.35%-
Nov 6, 20251,717.001,747.501,709.001,721.001,721.00-5.10%-
Nov 5, 20251,764.501,824.001,764.501,813.501,813.502.23%-
Nov 4, 20251,786.001,786.001,774.001,774.001,774.00-1.66%-
Nov 3, 20251,804.501,823.501,804.001,804.001,804.001.09%-
Oct 31, 20251,800.501,800.501,784.501,784.501,784.50-0.39%-
Oct 30, 20251,873.501,873.501,791.501,791.501,791.50-3.73%-
Oct 29, 20251,837.001,867.001,837.001,861.001,861.002.34%-
Oct 28, 20251,788.501,820.001,788.501,818.501,818.501.39%-
Oct 27, 20251,770.001,793.501,770.001,793.501,793.502.43%-
Oct 24, 20251,781.501,781.501,751.001,751.001,751.00-0.62%-
Oct 23, 20251,748.001,762.001,748.001,762.001,762.002.56%-
Oct 22, 20251,720.001,730.001,715.501,718.001,718.00-0.12%18
Oct 21, 20251,754.501,754.501,718.001,720.001,720.00-2.60%-
Oct 20, 20251,758.001,773.501,749.501,766.001,766.001.26%6
Oct 17, 20251,720.501,750.001,720.501,744.001,744.002.14%-
Oct 16, 20251,697.501,718.501,697.501,707.501,707.500.83%-
Oct 15, 20251,671.501,693.501,671.501,693.501,693.501.44%-
Oct 14, 20251,658.501,683.501,658.501,669.501,669.502.02%1