A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria · Delayed Price · Currency is EUR 3,020.00
-40.00 (-1.31%)
At close: Oct 29, 2026
VIE:MRSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,086.00 | 3,086.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.31% | 8 |
| Oct 28, 2026 | 3,074.00 | 3,076.00 | 3,038.00 | 3,060.00 | 3,060.00 | 0.26% | - |
| Oct 27, 2026 | 3,066.00 | 3,066.00 | 3,052.00 | 3,052.00 | 3,052.00 | 2.48% | 4 |
| Oct 23, 2026 | 2,978.00 | 2,978.00 | 2,924.00 | 2,978.00 | 2,978.00 | 0.20% | 8 |
| Oct 22, 2026 | 3,022.00 | 3,022.00 | 2,972.00 | 2,972.00 | 2,972.00 | -3.94% | 8 |
| Oct 21, 2026 | 3,070.00 | 3,094.00 | 3,020.00 | 3,094.00 | 3,094.00 | -0.96% | 12 |
| Oct 20, 2026 | 3,116.00 | 3,144.00 | 3,104.00 | 3,124.00 | 3,124.00 | -0.51% | 4 |
| Oct 19, 2026 | 3,128.00 | 3,186.00 | 3,128.00 | 3,140.00 | 3,140.00 | 0.58% | 4 |
| Oct 16, 2026 | 3,052.00 | 3,122.00 | 3,036.00 | 3,122.00 | 3,122.00 | 0.52% | 8 |
| Oct 15, 2026 | 3,120.00 | 3,120.00 | 3,058.00 | 3,106.00 | 3,106.00 | -0.64% | 12 |
| Oct 14, 2026 | 3,182.00 | 3,196.00 | 3,126.00 | 3,126.00 | 3,126.00 | -1.20% | 8 |
| Oct 13, 2026 | 3,186.00 | 3,186.00 | 3,164.00 | 3,164.00 | 3,164.00 | -1.62% | 4 |
| Oct 12, 2026 | 3,210.00 | 3,226.00 | 3,172.00 | 3,216.00 | 3,216.00 | 0.75% | 4 |
| Oct 9, 2026 | 3,172.00 | 3,204.00 | 3,140.00 | 3,192.00 | 3,192.00 | 1.20% | - |
| Oct 8, 2026 | 3,140.00 | 3,212.00 | 3,140.00 | 3,154.00 | 3,154.00 | 0.19% | 4 |
| Oct 7, 2026 | 3,108.00 | 3,148.00 | 3,108.00 | 3,148.00 | 3,148.00 | 1.42% | 8 |
| Oct 6, 2026 | 3,122.00 | 3,192.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.45% | 12 |
| Oct 5, 2026 | 3,124.00 | 3,140.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.96% | 12 |
| Oct 2, 2026 | 3,012.00 | 3,120.00 | 3,012.00 | 3,120.00 | 3,120.00 | 3.24% | - |
| Oct 1, 2026 | 3,022.00 | 3,056.00 | 2,954.00 | 3,022.00 | 3,022.00 | -0.72% | 8 |
| Sep 30, 2026 | 3,118.00 | 3,118.00 | 3,044.00 | 3,044.00 | 3,044.00 | -1.04% | - |
| Sep 29, 2026 | 3,038.00 | 3,088.00 | 3,004.00 | 3,076.00 | 3,076.00 | 3.78% | 10 |
| Sep 28, 2026 | 3,008.00 | 3,010.00 | 2,964.00 | 2,964.00 | 2,964.00 | -1.13% | 25 |
| Sep 25, 2026 | 3,022.00 | 3,058.00 | 2,990.00 | 2,998.00 | 2,998.00 | -1.38% | 30 |
| Sep 24, 2026 | 2,994.00 | 3,074.00 | 2,994.00 | 3,040.00 | 3,040.00 | 2.29% | - |
| Sep 23, 2026 | 2,928.00 | 2,974.00 | 2,924.00 | 2,972.00 | 2,972.00 | 0.68% | 5 |
| Sep 22, 2026 | 3,032.00 | 3,032.00 | 2,952.00 | 2,952.00 | 2,952.00 | -1.93% | 10 |
| Sep 21, 2026 | 2,968.00 | 3,022.00 | 2,968.00 | 3,010.00 | 3,010.00 | 3.58% | 5 |
| Sep 18, 2026 | 2,924.00 | 2,924.00 | 2,906.00 | 2,906.00 | 2,906.00 | -1.29% | - |
| Sep 17, 2026 | 2,898.00 | 2,944.00 | 2,898.00 | 2,944.00 | 2,944.00 | 1.73% | - |
| Sep 16, 2026 | 3,016.00 | 3,016.00 | 2,880.00 | 2,894.00 | 2,894.00 | -3.73% | 10 |
| Sep 15, 2026 | 3,006.00 | 3,006.00 | 2,980.00 | 3,006.00 | 3,006.00 | 0.60% | 10 |
| Sep 14, 2026 | 2,920.00 | 3,010.00 | 2,920.00 | 2,988.00 | 2,988.00 | 3.53% | 21 |
| Sep 11, 2026 | 2,940.00 | 2,940.00 | 2,870.00 | 2,886.00 | 2,886.00 | -1.64% | 27 |
| Sep 10, 2026 | 2,902.00 | 2,972.00 | 2,902.00 | 2,934.00 | 2,934.00 | 2.73% | 10 |
| Sep 9, 2026 | 2,854.00 | 2,874.00 | 2,852.00 | 2,856.00 | 2,856.00 | 0.28% | 5 |
| Sep 8, 2026 | 2,878.00 | 2,878.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.21% | 15 |
| Sep 7, 2026 | 2,880.00 | 2,880.00 | 2,842.00 | 2,842.00 | 2,842.00 | -1.59% | 10 |
| Sep 4, 2026 | 2,818.00 | 2,888.00 | 2,814.00 | 2,888.00 | 2,888.00 | 3.66% | 15 |
| Sep 3, 2026 | 2,760.00 | 2,786.00 | 2,736.00 | 2,786.00 | 2,786.00 | 1.90% | 10 |
| Sep 2, 2026 | 2,702.00 | 2,734.00 | 2,702.00 | 2,734.00 | 2,734.00 | 1.18% | 25 |
| Sep 1, 2026 | 2,790.00 | 2,790.00 | 2,702.00 | 2,702.00 | 2,702.00 | -2.88% | 20 |
| Aug 31, 2026 | 2,850.00 | 2,858.00 | 2,782.00 | 2,782.00 | 2,782.00 | -1.49% | 15 |
| Aug 28, 2026 | 2,790.00 | 2,832.00 | 2,790.00 | 2,824.00 | 2,824.00 | 2.62% | 6 |
| Aug 27, 2026 | 2,768.00 | 2,770.00 | 2,752.00 | 2,752.00 | 2,752.00 | -1.15% | - |
| Aug 26, 2026 | 2,822.00 | 2,834.00 | 2,784.00 | 2,784.00 | 2,784.00 | -2.11% | - |
| Aug 25, 2026 | 2,888.00 | 2,888.00 | 2,842.00 | 2,844.00 | 2,844.00 | -0.77% | 25 |
| Aug 24, 2026 | 2,790.00 | 2,930.00 | 2,790.00 | 2,866.00 | 2,866.00 | 3.54% | 17 |
| Aug 21, 2026 | 2,710.00 | 2,768.00 | 2,710.00 | 2,768.00 | 2,768.00 | 3.36% | 5 |
| Aug 20, 2026 | 2,660.00 | 2,690.00 | 2,660.00 | 2,678.00 | 2,678.00 | 0.15% | 10 |