Skip to main content
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
1,773.00
-0.50 (-0.03%)
At close: Dec 5, 2025

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,597.001,636.501,597.001,636.501,636.502.12%2
Oct 10, 20251,624.501,640.501,602.501,602.501,602.50-0.84%10
Oct 9, 20251,648.001,648.001,616.001,616.001,616.00-3.75%-
Oct 8, 20251,694.001,694.001,671.001,679.001,679.00-0.56%-
Oct 7, 20251,702.001,704.001,688.001,688.501,688.50--
Oct 6, 20251,690.501,690.501,669.001,688.501,688.50-0.94%14
Oct 3, 20251,695.001,710.001,695.001,704.501,704.500.71%-
Oct 2, 20251,693.501,716.501,688.001,692.501,692.50-0.62%-
Oct 1, 20251,664.501,703.001,659.501,703.001,703.001.25%-
Sep 30, 20251,683.501,692.501,663.501,682.001,682.00-1.46%11
Sep 29, 20251,718.001,721.501,700.501,707.001,707.00-0.44%-
Sep 26, 20251,699.001,722.501,699.001,714.501,714.50-0.58%7
Sep 25, 20251,763.501,763.501,724.501,724.501,724.50-1.91%-
Sep 24, 20251,753.501,766.501,745.501,758.001,758.00-0.28%5
Sep 23, 20251,737.501,763.001,732.001,763.001,763.00-0.28%-
Sep 22, 20251,732.001,768.001,727.501,768.001,768.001.00%7
Sep 19, 20251,763.501,763.501,735.001,750.501,750.50-5.58%-
Sep 18, 20251,879.501,879.501,854.001,854.001,854.00-1.62%-
Sep 17, 20251,876.001,884.501,872.001,884.501,884.500.83%2
Sep 16, 20251,828.001,874.001,828.001,869.001,869.003.03%-
Sep 15, 20251,793.001,814.001,793.001,814.001,814.001.23%-
Sep 12, 20251,780.001,792.001,773.001,792.001,792.000.62%-
Sep 11, 20251,742.001,781.001,742.001,781.001,781.001.05%-
Sep 10, 20251,797.001,797.001,750.001,762.501,762.50-0.28%-
Sep 9, 20251,823.001,823.001,767.501,767.501,767.50-2.51%-
Sep 8, 20251,811.501,813.001,809.501,813.001,813.000.08%-
Sep 5, 20251,824.001,827.001,811.501,811.501,811.50-0.14%-
Sep 4, 20251,798.501,814.001,798.501,814.001,814.001.88%-
Sep 3, 20251,816.001,816.001,780.501,780.501,780.50-0.86%-
Sep 2, 20251,823.001,823.001,795.501,796.001,796.00-1
Sep 1, 20251,773.501,801.001,773.501,796.001,796.000.79%-
Aug 29, 20251,801.001,801.001,771.001,782.001,782.00-0.72%-
Aug 28, 20251,816.501,843.001,795.001,795.001,795.00-0.61%-
Aug 27, 20251,831.501,831.501,806.001,806.001,806.00-0.69%-
Aug 26, 20251,789.501,818.501,789.501,818.501,818.500.41%-
Aug 25, 20251,850.001,850.001,809.001,811.001,811.00-2.61%7
Aug 22, 20251,876.001,876.001,853.001,859.501,859.500.40%-
Aug 21, 20251,834.001,852.001,826.501,852.001,852.001.17%7
Aug 20, 20251,844.001,856.501,830.501,830.501,830.50-1.27%-
Aug 19, 20251,836.501,857.001,836.501,854.001,854.001.56%-
Aug 18, 20251,862.001,862.001,825.501,825.501,825.50-3.18%-
Aug 15, 20251,900.001,900.001,885.501,885.501,885.50-0.63%-
Aug 14, 20251,963.501,963.501,897.501,897.501,897.50-2.94%-
Aug 13, 20251,949.501,966.001,949.501,955.001,955.000.36%-
Aug 12, 20251,896.001,967.001,896.001,948.001,948.003.59%8
Aug 11, 20251,856.001,880.501,853.001,880.501,880.500.37%7
Aug 8, 20251,878.501,878.501,856.501,873.501,873.501.30%1
Aug 7, 20251,797.001,879.501,797.001,849.501,849.504.97%-
Aug 6, 20251,778.001,778.501,762.001,762.001,762.000.28%-
Aug 5, 20251,738.001,757.001,738.001,757.001,757.001.68%-
Aug 4, 20251,722.501,728.001,712.001,728.001,728.001.92%-
Aug 1, 20251,725.501,729.501,695.501,695.501,695.50-3.20%-
Jul 31, 20251,753.001,753.501,748.501,751.501,751.50-1.05%-
Jul 30, 20251,745.501,770.001,745.501,770.001,770.00-0.23%-
Jul 29, 20251,818.001,819.001,774.001,774.001,774.00-1.83%-
Jul 28, 20251,875.001,875.001,807.001,807.001,807.00-3.11%-
Jul 25, 20251,823.501,865.001,823.501,865.001,865.003.32%-
Jul 24, 20251,828.501,842.001,805.001,805.001,805.000.17%7
Jul 23, 20251,774.501,810.501,774.501,802.001,802.003.41%2
Jul 22, 20251,729.501,742.501,717.001,742.501,742.50-0.51%-
Jul 21, 20251,739.001,751.501,739.001,751.501,751.500.86%-