A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria · Delayed Price · Currency is EUR 2,116.00
-30.00 (-1.40%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:MRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,150.00 | 2,158.00 | 2,138.00 | 2,138.00 | - | -0.37% | - |
| Jun 1, 2026 | 2,080.00 | 2,146.00 | 2,080.00 | 2,146.00 | 2,146.00 | 3.37% | - |
| May 29, 2026 | 2,042.00 | 2,106.00 | 2,042.00 | 2,076.00 | 2,076.00 | 2.37% | - |
| May 28, 2026 | 1,991.00 | 2,046.00 | 1,991.00 | 2,028.00 | 2,028.00 | 1.00% | - |
| May 27, 2026 | 1,987.00 | 2,012.00 | 1,987.00 | 2,008.00 | 2,008.00 | 1.26% | - |
| May 26, 2026 | 1,992.00 | 1,992.00 | 1,983.00 | 1,983.00 | 1,983.00 | -2.32% | - |
| May 25, 2026 | 2,018.00 | 2,030.00 | 2,018.00 | 2,030.00 | 2,030.00 | 1.60% | - |
| May 22, 2026 | 2,046.00 | 2,046.00 | 1,998.00 | 1,998.00 | 1,998.00 | -3.38% | - |
| May 21, 2026 | 2,022.00 | 2,076.00 | 2,022.00 | 2,068.00 | 2,068.00 | 2.68% | - |
| May 20, 2026 | 1,967.00 | 2,014.00 | 1,967.00 | 2,014.00 | 2,014.00 | 2.55% | - |
| May 19, 2026 | 1,949.00 | 1,978.00 | 1,949.00 | 1,964.00 | 1,964.00 | 0.92% | 1 |
| May 18, 2026 | 1,957.00 | 1,957.00 | 1,941.00 | 1,946.00 | 1,946.00 | 1.09% | - |
| May 15, 2026 | 1,909.00 | 1,925.00 | 1,887.00 | 1,925.00 | 1,925.00 | -1.08% | - |
| May 14, 2026 | 1,943.00 | 1,946.00 | 1,943.00 | 1,946.00 | 1,946.00 | 0.83% | - |
| May 13, 2026 | 1,882.00 | 1,947.00 | 1,882.00 | 1,930.00 | 1,930.00 | 2.28% | - |
| May 12, 2026 | 1,883.00 | 1,901.00 | 1,883.00 | 1,887.00 | 1,887.00 | 1.29% | - |
| May 11, 2026 | 1,873.00 | 1,893.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.37% | - |
| May 8, 2026 | 1,877.00 | 1,877.00 | 1,861.00 | 1,870.00 | 1,870.00 | 0.11% | - |
| May 7, 2026 | 1,915.00 | 1,915.00 | 1,868.00 | 1,868.00 | 1,868.00 | -7.25% | - |
| May 6, 2026 | 2,066.00 | 2,066.00 | 2,014.00 | 2,014.00 | 2,014.00 | -1.37% | - |
| May 5, 2026 | 1,995.00 | 2,042.00 | 1,995.00 | 2,042.00 | 2,042.00 | 1.29% | - |
| May 4, 2026 | 2,032.00 | 2,044.00 | 2,016.00 | 2,016.00 | 2,016.00 | 0.80% | - |
| Apr 30, 2026 | 1,961.00 | 2,000.00 | 1,961.00 | 2,000.00 | 2,000.00 | 1.83% | - |
| Apr 29, 2026 | 1,972.00 | 1,982.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.26% | - |
| Apr 28, 2026 | 1,972.00 | 1,997.00 | 1,972.00 | 1,989.00 | 1,989.00 | 1.43% | - |
| Apr 27, 2026 | 1,936.00 | 1,961.00 | 1,936.00 | 1,961.00 | 1,961.00 | 0.56% | - |
| Apr 24, 2026 | 1,991.00 | 1,991.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.91% | - |
| Apr 23, 2026 | 2,004.00 | 2,004.00 | 1,964.00 | 1,968.00 | 1,968.00 | -1.30% | - |
| Apr 22, 2026 | 1,999.00 | 2,004.00 | 1,985.00 | 1,994.00 | 1,994.00 | - | - |
| Apr 21, 2026 | 1,985.00 | 1,994.00 | 1,967.00 | 1,994.00 | 1,994.00 | -0.15% | - |
| Apr 20, 2026 | 2,054.00 | 2,054.00 | 1,996.00 | 1,997.00 | 1,997.00 | -0.84% | - |
| Apr 17, 2026 | 2,086.00 | 2,086.00 | 2,014.00 | 2,014.00 | 2,014.00 | -3.17% | - |
| Apr 16, 2026 | 2,082.00 | 2,082.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.86% | - |
| Apr 15, 2026 | 2,080.00 | 2,098.00 | 2,072.00 | 2,098.00 | 2,098.00 | 1.25% | - |
| Apr 14, 2026 | 2,108.00 | 2,114.00 | 2,056.00 | 2,072.00 | 2,072.00 | -1.99% | - |
| Apr 13, 2026 | 2,116.00 | 2,116.00 | 2,096.00 | 2,114.00 | 2,114.00 | 1.15% | - |
| Apr 10, 2026 | 2,108.00 | 2,108.00 | 2,090.00 | 2,090.00 | 2,090.00 | -2.25% | - |
| Apr 9, 2026 | 2,098.00 | 2,138.00 | 2,098.00 | 2,138.00 | 2,138.00 | 1.91% | - |
| Apr 8, 2026 | 2,052.00 | 2,098.00 | 2,052.00 | 2,098.00 | 2,098.00 | 0.48% | - |
| Apr 7, 2026 | 2,102.00 | 2,112.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2.35% | - |
| Apr 2, 2026 | 2,062.00 | 2,062.00 | 2,040.00 | 2,040.00 | 2,040.00 | -3.13% | 1 |
| Apr 1, 2026 | 2,084.00 | 2,106.00 | 2,084.00 | 2,106.00 | 2,106.00 | - | - |
| Mar 31, 2026 | 2,138.00 | 2,142.00 | 2,106.00 | 2,106.00 | 2,106.00 | -2.77% | - |
| Mar 30, 2026 | 2,114.00 | 2,172.00 | 2,114.00 | 2,166.00 | 2,166.00 | 1.79% | - |
| Mar 27, 2026 | 2,142.00 | 2,146.00 | 2,128.00 | 2,128.00 | 2,128.00 | -1.39% | - |
| Mar 26, 2026 | 2,140.00 | 2,158.00 | 2,112.00 | 2,158.00 | 2,158.00 | 0.48% | - |
| Mar 25, 2026 | 2,196.00 | 2,212.00 | 2,184.00 | 2,212.00 | 2,147.77 | -0.27% | - |
| Mar 24, 2026 | 2,182.00 | 2,224.00 | 2,182.00 | 2,218.00 | 2,153.59 | 0.73% | 1 |
| Mar 23, 2026 | 2,218.00 | 2,218.00 | 2,110.00 | 2,202.00 | 2,138.06 | -2.22% | - |
| Mar 20, 2026 | 2,298.00 | 2,316.00 | 2,252.00 | 2,252.00 | 2,186.61 | -5.46% | - |