A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria · Delayed Price · Currency is EUR 1,778.00
+26.00 (1.48%)
At close: Dec 4, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,769.00 | 1,795.00 | 1,769.00 | 1,785.00 | - | 0.39% | - |
| Dec 4, 2025 | 1,768.00 | 1,807.00 | 1,768.00 | 1,778.00 | 1,778.00 | 1.48% | - |
| Dec 3, 2025 | 1,797.00 | 1,797.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.12% | - |
| Dec 2, 2025 | 1,772.00 | 1,790.00 | 1,768.00 | 1,790.00 | 1,790.00 | 1.36% | - |
| Dec 1, 2025 | 1,739.00 | 1,773.00 | 1,739.00 | 1,766.00 | 1,766.00 | 2.20% | - |
| Nov 28, 2025 | 1,709.00 | 1,728.00 | 1,699.00 | 1,728.00 | 1,728.00 | 1.29% | - |
| Nov 27, 2025 | 1,690.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 1.73% | - |
| Nov 26, 2025 | 1,668.00 | 1,678.00 | 1,663.00 | 1,677.00 | 1,677.00 | 0.42% | 11 |
| Nov 25, 2025 | 1,683.00 | 1,699.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.54% | 12 |
| Nov 24, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,679.00 | 1,679.00 | -1.18% | - |
| Nov 21, 2025 | 1,648.00 | 1,699.00 | 1,648.00 | 1,699.00 | 1,699.00 | 2.91% | - |
| Nov 20, 2025 | 1,708.00 | 1,710.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.02% | 10 |
| Nov 19, 2025 | 1,689.00 | 1,703.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.90% | - |
| Nov 18, 2025 | 1,690.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.95% | 6 |
| Nov 17, 2025 | 1,685.00 | 1,688.00 | 1,680.00 | 1,686.00 | 1,686.00 | -1.00% | - |
| Nov 14, 2025 | 1,673.00 | 1,703.00 | 1,664.00 | 1,703.00 | 1,703.00 | 1.73% | 8 |
| Nov 13, 2025 | 1,686.00 | 1,686.00 | 1,653.00 | 1,674.00 | 1,674.00 | -1.59% | - |
| Nov 12, 2025 | 1,719.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.76% | - |
| Nov 11, 2025 | 1,729.00 | 1,729.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.29% | - |
| Nov 10, 2025 | 1,725.00 | 1,725.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.21% | - |
| Nov 7, 2025 | 1,707.00 | 1,738.00 | 1,707.00 | 1,730.00 | 1,730.00 | 0.70% | - |
| Nov 6, 2025 | 1,716.00 | 1,748.00 | 1,707.00 | 1,718.00 | 1,718.00 | -4.71% | - |
| Nov 5, 2025 | 1,762.00 | 1,818.00 | 1,762.00 | 1,803.00 | 1,803.00 | 2.10% | - |
| Nov 4, 2025 | 1,775.00 | 1,782.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.89% | - |
| Nov 3, 2025 | 1,806.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | - |
| Oct 31, 2025 | 1,798.00 | 1,798.00 | 1,789.00 | 1,790.00 | 1,790.00 | 0.22% | - |
| Oct 30, 2025 | 1,807.00 | 1,808.00 | 1,786.00 | 1,786.00 | 1,786.00 | -3.56% | - |
| Oct 29, 2025 | 1,832.00 | 1,859.00 | 1,832.00 | 1,852.00 | 1,852.00 | 1.87% | - |
| Oct 28, 2025 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,818.00 | 1.62% | - |
| Oct 27, 2025 | 1,766.00 | 1,789.00 | 1,766.00 | 1,789.00 | 1,789.00 | 2.00% | - |
| Oct 24, 2025 | 1,781.00 | 1,781.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.11% | - |
| Oct 23, 2025 | 1,750.00 | 1,757.00 | 1,750.00 | 1,756.00 | 1,756.00 | 1.80% | - |
| Oct 22, 2025 | 1,725.00 | 1,725.00 | 1,722.00 | 1,725.00 | 1,725.00 | 0.52% | - |
| Oct 21, 2025 | 1,753.00 | 1,753.00 | 1,716.00 | 1,716.00 | 1,716.00 | -2.83% | - |
| Oct 20, 2025 | 1,759.00 | 1,772.00 | 1,749.00 | 1,766.00 | 1,766.00 | 1.32% | - |
| Oct 17, 2025 | 1,723.00 | 1,749.00 | 1,723.00 | 1,743.00 | 1,743.00 | 1.81% | - |
| Oct 16, 2025 | 1,698.00 | 1,721.00 | 1,698.00 | 1,712.00 | 1,712.00 | 0.94% | - |
| Oct 15, 2025 | 1,687.00 | 1,696.00 | 1,679.00 | 1,696.00 | 1,696.00 | 1.44% | - |
| Oct 14, 2025 | 1,659.00 | 1,683.00 | 1,659.00 | 1,672.00 | 1,672.00 | 1.83% | - |
| Oct 13, 2025 | 1,624.00 | 1,642.00 | 1,624.00 | 1,642.00 | 1,642.00 | 2.05% | 6 |
| Oct 10, 2025 | 1,626.00 | 1,642.00 | 1,609.00 | 1,609.00 | 1,609.00 | -0.49% | - |
| Oct 9, 2025 | 1,648.00 | 1,648.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.69% | - |
| Oct 8, 2025 | 1,692.00 | 1,692.00 | 1,668.00 | 1,679.00 | 1,679.00 | -1.29% | - |
| Oct 7, 2025 | 1,697.00 | 1,701.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.35% | - |
| Oct 6, 2025 | 1,685.00 | 1,695.00 | 1,677.00 | 1,695.00 | 1,695.00 | -0.41% | 6 |
| Oct 3, 2025 | 1,691.00 | 1,704.00 | 1,691.00 | 1,702.00 | 1,702.00 | 1.25% | - |
| Oct 2, 2025 | 1,688.00 | 1,710.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.18% | - |
| Oct 1, 2025 | 1,656.00 | 1,678.00 | 1,652.00 | 1,678.00 | 1,678.00 | 0.36% | - |
| Sep 30, 2025 | 1,678.00 | 1,686.00 | 1,657.00 | 1,672.00 | 1,672.00 | -1.88% | - |
| Sep 29, 2025 | 1,695.00 | 1,714.00 | 1,695.00 | 1,704.00 | 1,704.00 | -0.47% | - |