Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
2,040.00
-66.00 (-3.13%)
Last updated: Apr 2, 2026, 1:00 PM CET

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-