Skip to main content
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
1,997.50
-6.50 (-0.32%)
Last updated: Apr 29, 2026, 11:00 AM CET

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,984.002,010.001,984.002,004.002,004.001.49%-
Apr 27, 20261,947.501,974.501,947.501,974.501,974.500.53%-
Apr 24, 20262,005.002,005.001,961.501,964.001,964.00-0.48%-
Apr 23, 20262,019.002,019.001,973.501,973.501,973.50-1.62%-
Apr 22, 20262,014.002,019.001,999.002,006.002,006.000.58%-
Apr 21, 20261,994.001,994.501,981.501,994.501,994.50-0.52%-
Apr 20, 20262,068.002,068.002,005.002,005.002,005.00-1.13%-
Apr 17, 20262,109.002,109.002,028.002,028.002,028.00-3.52%-
Apr 16, 20262,102.002,105.002,095.002,102.002,102.00-0.66%-
Apr 15, 20262,101.002,116.002,094.002,116.002,116.001.15%-
Apr 14, 20262,132.002,136.002,076.002,092.002,092.00-1.83%-
Apr 13, 20262,142.002,142.002,120.002,131.002,131.000.61%-
Apr 10, 20262,146.002,146.002,116.002,118.002,118.00-2.53%-
Apr 9, 20262,150.002,173.002,135.002,173.002,173.002.07%-
Apr 8, 20262,086.002,129.002,086.002,129.002,129.00-0.09%-
Apr 7, 20262,132.002,151.002,130.002,131.002,131.000.47%-
Apr 2, 20262,085.002,121.002,076.002,121.002,121.00-0.93%5
Apr 1, 20262,129.002,141.002,128.002,141.002,141.00-0.42%-
Mar 31, 20262,176.002,188.002,150.002,150.002,150.00-2.23%-
Mar 30, 20262,144.002,205.002,144.002,199.002,199.002.33%-
Mar 27, 20262,180.002,180.002,149.002,149.002,149.00-1.65%-
Mar 26, 20262,180.002,185.002,145.002,185.002,185.00-2.46%-
Mar 25, 20262,237.002,247.002,225.002,240.002,175.77-0.80%-
Mar 24, 20262,235.002,267.002,231.002,258.002,193.250.40%-
Mar 23, 20262,270.002,270.002,164.002,249.002,184.51-2.51%-
Mar 20, 20262,362.002,378.002,307.002,307.002,240.85-5.91%-
Mar 19, 20262,477.002,506.002,452.002,452.002,381.69-1.37%-
Mar 18, 20262,409.002,486.002,409.002,486.002,414.713.54%-
Mar 17, 20262,324.002,401.002,324.002,401.002,332.153.49%-
Mar 16, 20262,244.002,320.002,244.002,320.002,253.473.34%-
Mar 13, 20262,150.002,245.002,150.002,245.002,180.623.31%-
Mar 12, 20262,190.002,197.002,161.002,173.002,110.69-0.73%-
Mar 11, 20262,197.002,197.002,173.002,189.002,126.230.27%-
Mar 10, 20262,148.002,192.002,148.002,183.002,120.40-1.09%-
Mar 9, 20262,275.002,275.002,192.002,207.002,143.71-3.58%-
Mar 6, 20262,265.002,292.002,248.002,289.002,223.361.33%-
Mar 5, 20262,227.002,259.002,227.002,259.002,194.22-0.31%-
Mar 4, 20262,273.002,280.002,219.002,266.002,201.02-1.13%29
Mar 3, 20262,279.002,313.002,262.002,292.002,226.281.06%12
Mar 2, 20262,210.002,268.002,174.002,268.002,202.967.85%54
Feb 27, 20262,055.002,103.002,055.002,103.002,042.702.44%6
Feb 26, 20262,055.002,069.002,053.002,053.001,994.13-0.10%-
Feb 25, 20262,099.002,099.002,046.002,055.001,996.07-1.82%-
Feb 24, 20262,064.002,093.002,064.002,093.002,032.981.01%-
Feb 23, 20262,134.002,134.002,072.002,072.002,012.58-3.00%6
Feb 20, 20262,139.002,139.002,101.002,136.002,074.750.99%6
Feb 19, 20262,105.002,116.002,105.002,115.002,054.351.10%-
Feb 18, 20262,071.002,092.002,056.002,092.002,032.011.75%-
Feb 17, 20262,031.002,062.002,031.002,056.001,997.041.58%-
Feb 16, 20262,044.002,044.002,006.002,024.001,965.96-0.83%-
Feb 13, 20262,005.002,041.002,005.002,041.001,982.473.05%-
Feb 12, 20262,041.002,041.001,980.501,980.501,923.71-2.44%-
Feb 11, 20262,016.002,031.001,997.002,030.001,971.79-0.44%-
Feb 10, 20262,028.002,058.002,028.002,039.001,980.530.05%-
Feb 9, 20262,031.002,038.002,008.002,038.001,979.56-0.59%-
Feb 6, 20262,047.002,090.002,028.002,050.001,991.21-0.97%-
Feb 5, 20261,982.002,070.001,972.502,070.002,010.64-3.45%80
Feb 4, 20262,079.002,144.002,069.002,144.002,082.522.78%6
Feb 3, 20262,108.002,138.002,086.002,086.002,026.18-1.74%-
Feb 2, 20262,058.002,123.002,058.002,123.002,062.121.72%-
Jan 30, 20262,059.002,087.002,059.002,087.002,027.15-0.76%-
Jan 29, 20262,067.002,103.002,067.002,103.002,042.702.69%-
Jan 28, 20262,040.002,048.002,015.002,048.001,989.271.44%1
Jan 27, 20261,989.502,030.001,989.502,019.001,961.101.82%-
Jan 26, 20261,921.501,991.001,921.501,983.001,926.143.07%-
Jan 23, 20261,933.501,933.501,921.001,924.001,868.83-3.39%-
Jan 22, 20261,991.501,994.001,980.501,991.501,934.390.48%-
Jan 21, 20261,965.501,990.501,965.501,982.001,925.16-0.40%14
Jan 20, 20261,969.002,014.001,969.001,990.001,932.941.25%162
Jan 19, 20261,945.501,975.001,945.501,965.501,909.14-1.43%-
Jan 16, 20261,969.501,994.001,969.501,994.001,936.82-0.75%26
Jan 15, 20262,097.002,097.001,975.502,009.001,951.39-4.70%-
Jan 14, 20262,067.002,108.002,058.002,108.002,047.550.24%-
Jan 13, 20262,171.002,171.002,103.002,103.002,042.70-2.82%-
Jan 12, 20262,016.002,164.002,016.002,164.002,101.957.29%-
Jan 9, 20262,017.002,044.002,017.002,017.001,959.16-0.25%-
Jan 8, 20262,063.002,063.002,022.002,022.001,964.02-3.25%-
Jan 7, 20262,083.002,093.002,079.002,090.002,030.070.48%-
Jan 6, 20262,041.002,080.002,019.002,080.002,020.352.56%2
Jan 5, 20261,990.502,028.001,990.502,028.001,969.853.02%-
Jan 2, 20261,960.501,969.501,960.501,968.501,912.050.66%-
Dec 30, 20251,952.001,962.501,952.001,955.501,899.420.23%-
Dec 29, 20251,962.001,962.001,951.001,951.001,895.050.18%-
Dec 23, 20251,946.501,947.501,932.501,947.501,891.65-0.26%-
Dec 22, 20251,938.501,954.501,938.501,952.501,896.511.32%-
Dec 19, 20251,930.001,930.001,907.501,927.001,871.74-0.44%-
Dec 18, 20251,925.001,946.501,925.001,935.501,880.000.16%-
Dec 17, 20251,935.001,935.001,922.501,932.501,877.08-0.82%1
Dec 16, 20251,966.001,973.001,944.501,948.501,892.63-0.79%3
Dec 15, 20251,949.001,985.501,949.001,964.001,907.681.52%-
Dec 12, 20251,982.001,984.501,934.501,934.501,879.03-1.43%-
Dec 11, 20251,898.501,990.501,898.501,962.501,906.224.83%-
Dec 10, 20251,825.001,883.501,825.001,872.001,818.322.94%-
Dec 9, 20251,822.001,822.001,804.001,818.501,766.351.39%-
Dec 8, 20251,776.001,793.501,769.501,793.501,742.071.16%-
Dec 5, 20251,755.501,786.001,755.501,773.001,722.16-0.03%-
Dec 4, 20251,765.001,804.001,765.001,773.501,722.641.69%-
Dec 3, 20251,792.501,792.501,744.001,744.001,693.99-2.19%4
Dec 2, 20251,765.501,783.001,762.501,783.001,731.870.93%-
Dec 1, 20251,736.501,769.001,736.501,766.501,715.843.03%-