A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria · Delayed Price · Currency is EUR 2,078.00
+44.00 (2.16%)
At close: Feb 27, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,034.00 | 2,104.00 | 2,034.00 | 2,078.00 | 2,078.00 | 2.16% | 1 |
| Feb 26, 2026 | 2,028.00 | 2,046.00 | 2,028.00 | 2,034.00 | 2,034.00 | 0.10% | 1 |
| Feb 25, 2026 | 2,078.00 | 2,078.00 | 2,020.00 | 2,032.00 | 2,032.00 | -2.31% | - |
| Feb 24, 2026 | 2,048.00 | 2,080.00 | 2,046.00 | 2,080.00 | 2,080.00 | 1.66% | - |
| Feb 23, 2026 | 2,116.00 | 2,116.00 | 2,046.00 | 2,046.00 | 2,046.00 | -4.03% | - |
| Feb 20, 2026 | 2,124.00 | 2,132.00 | 2,090.00 | 2,132.00 | 2,132.00 | 1.43% | - |
| Feb 19, 2026 | 2,096.00 | 2,102.00 | 2,096.00 | 2,102.00 | 2,102.00 | 1.06% | - |
| Feb 18, 2026 | 2,060.00 | 2,086.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1.46% | - |
| Feb 17, 2026 | 2,028.00 | 2,064.00 | 2,028.00 | 2,050.00 | 2,050.00 | 1.28% | 6 |
| Feb 16, 2026 | 2,040.00 | 2,040.00 | 2,004.00 | 2,024.00 | 2,024.00 | -1.17% | - |
| Feb 13, 2026 | 2,002.00 | 2,048.00 | 2,002.00 | 2,048.00 | 2,048.00 | 4.07% | - |
| Feb 12, 2026 | 2,040.00 | 2,040.00 | 1,968.00 | 1,968.00 | 1,968.00 | -3.53% | - |
| Feb 11, 2026 | 2,014.00 | 2,040.00 | 1,996.00 | 2,040.00 | 2,040.00 | 0.10% | - |
| Feb 10, 2026 | 2,026.00 | 2,052.00 | 2,026.00 | 2,038.00 | 2,038.00 | 0.10% | - |
| Feb 9, 2026 | 2,018.00 | 2,036.00 | 2,002.00 | 2,036.00 | 2,036.00 | 0.20% | - |
| Feb 6, 2026 | 2,032.00 | 2,072.00 | 2,012.00 | 2,032.00 | 2,032.00 | -0.97% | - |
| Feb 5, 2026 | 1,967.00 | 2,052.00 | 1,962.00 | 2,052.00 | 2,052.00 | -2.75% | 16 |
| Feb 4, 2026 | 2,070.00 | 2,122.00 | 2,060.00 | 2,110.00 | 2,110.00 | 1.64% | 4 |
| Feb 3, 2026 | 2,092.00 | 2,120.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.57% | - |
| Feb 2, 2026 | 2,042.00 | 2,088.00 | 2,042.00 | 2,088.00 | 2,088.00 | 0.77% | - |
| Jan 30, 2026 | 2,034.00 | 2,072.00 | 2,034.00 | 2,072.00 | 2,072.00 | -0.77% | - |
| Jan 29, 2026 | 2,058.00 | 2,088.00 | 2,058.00 | 2,088.00 | 2,088.00 | 2.65% | - |
| Jan 28, 2026 | 2,030.00 | 2,034.00 | 2,004.00 | 2,034.00 | 2,034.00 | 0.89% | - |
| Jan 27, 2026 | 1,987.00 | 2,024.00 | 1,987.00 | 2,016.00 | 2,016.00 | 1.92% | - |
| Jan 26, 2026 | 1,927.00 | 1,988.00 | 1,927.00 | 1,978.00 | 1,978.00 | 2.33% | - |
| Jan 23, 2026 | 1,938.00 | 1,938.00 | 1,926.00 | 1,933.00 | 1,933.00 | -2.91% | - |
| Jan 22, 2026 | 1,993.00 | 1,998.00 | 1,983.00 | 1,991.00 | 1,991.00 | 0.56% | - |
| Jan 21, 2026 | 1,970.00 | 1,996.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.30% | - |
| Jan 20, 2026 | 1,967.00 | 2,014.00 | 1,967.00 | 1,986.00 | 1,986.00 | 1.27% | 6 |
| Jan 19, 2026 | 1,942.00 | 1,974.00 | 1,942.00 | 1,961.00 | 1,961.00 | -1.70% | - |
| Jan 16, 2026 | 1,975.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,995.00 | -0.65% | - |
| Jan 15, 2026 | 2,088.00 | 2,088.00 | 1,975.00 | 2,008.00 | 2,008.00 | -4.74% | - |
| Jan 14, 2026 | 2,058.00 | 2,108.00 | 2,054.00 | 2,108.00 | 2,108.00 | 0.86% | - |
| Jan 13, 2026 | 2,160.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.33% | - |
| Jan 12, 2026 | 2,012.00 | 2,162.00 | 2,012.00 | 2,162.00 | 2,162.00 | 7.67% | - |
| Jan 9, 2026 | 2,018.00 | 2,040.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.69% | 1 |
| Jan 8, 2026 | 2,060.00 | 2,060.00 | 2,022.00 | 2,022.00 | 2,022.00 | -2.98% | - |
| Jan 7, 2026 | 2,080.00 | 2,088.00 | 2,076.00 | 2,084.00 | 2,084.00 | - | - |
| Jan 6, 2026 | 2,046.00 | 2,084.00 | 2,022.00 | 2,084.00 | 2,084.00 | 2.76% | - |
| Jan 5, 2026 | 1,992.00 | 2,028.00 | 1,992.00 | 2,028.00 | 2,028.00 | 2.63% | - |
| Jan 2, 2026 | 1,966.00 | 1,976.00 | 1,965.00 | 1,976.00 | 1,976.00 | 1.18% | - |
| Dec 30, 2025 | 1,952.00 | 1,962.00 | 1,952.00 | 1,953.00 | 1,953.00 | -0.31% | - |
| Dec 29, 2025 | 1,957.00 | 1,959.00 | 1,950.00 | 1,959.00 | 1,959.00 | 0.72% | - |
| Dec 23, 2025 | 1,944.00 | 1,945.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.21% | - |
| Dec 22, 2025 | 1,938.00 | 1,951.00 | 1,938.00 | 1,941.00 | 1,941.00 | 0.99% | - |
| Dec 19, 2025 | 1,924.00 | 1,929.00 | 1,911.00 | 1,922.00 | 1,922.00 | -0.16% | - |
| Dec 18, 2025 | 1,923.00 | 1,940.00 | 1,923.00 | 1,925.00 | 1,925.00 | - | - |
| Dec 17, 2025 | 1,937.00 | 1,937.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.64% | - |
| Dec 16, 2025 | 1,961.00 | 1,968.00 | 1,957.00 | 1,957.00 | 1,957.00 | 0.05% | - |
| Dec 15, 2025 | 1,944.00 | 1,976.00 | 1,944.00 | 1,956.00 | 1,956.00 | 0.05% | - |