Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
2,906.00
-38.00 (-1.29%)
At close: Sep 18, 2026

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262,898.002,944.002,898.002,944.002,944.001.73%-
Sep 16, 20263,016.003,016.002,880.002,894.002,894.00-3.73%10
Sep 15, 20263,006.003,006.002,980.003,006.003,006.000.60%10
Sep 14, 20262,920.003,010.002,920.002,988.002,988.003.53%21
Sep 11, 20262,940.002,940.002,870.002,886.002,886.00-1.64%27
Sep 10, 20262,902.002,972.002,902.002,934.002,934.002.73%10
Sep 9, 20262,854.002,874.002,852.002,856.002,856.000.28%5
Sep 8, 20262,878.002,878.002,848.002,848.002,848.000.21%15
Sep 7, 20262,880.002,880.002,842.002,842.002,842.00-1.59%10
Sep 4, 20262,818.002,888.002,814.002,888.002,888.003.66%15
Sep 3, 20262,760.002,786.002,736.002,786.002,786.001.90%10
Sep 2, 20262,702.002,734.002,702.002,734.002,734.001.18%25
Sep 1, 20262,790.002,790.002,702.002,702.002,702.00-2.88%20
Aug 31, 20262,850.002,858.002,782.002,782.002,782.00-1.49%15
Aug 28, 20262,790.002,832.002,790.002,824.002,824.002.62%6
Aug 27, 20262,768.002,770.002,752.002,752.002,752.00-1.15%-
Aug 26, 20262,822.002,834.002,784.002,784.002,784.00-2.11%-
Aug 25, 20262,888.002,888.002,842.002,844.002,844.00-0.77%25
Aug 24, 20262,790.002,930.002,790.002,866.002,866.003.54%17
Aug 21, 20262,710.002,768.002,710.002,768.002,768.003.36%5
Aug 20, 20262,660.002,690.002,660.002,678.002,678.000.15%10
Aug 19, 20262,688.002,688.002,658.002,674.002,674.00-0.52%15
Aug 18, 20262,778.002,808.002,688.002,688.002,688.00-3.17%37
Aug 17, 20262,788.002,788.002,746.002,776.002,776.005.71%15
Aug 14, 20262,518.002,630.002,518.002,626.002,626.008.24%30
Aug 13, 20262,350.002,444.002,350.002,426.002,426.007.92%25
Aug 12, 20262,206.002,248.002,200.002,248.002,248.002.37%5
Aug 11, 20262,242.002,248.002,196.002,196.002,196.00-0.90%5
Aug 10, 20262,252.002,252.002,210.002,216.002,216.00-0.09%20
Aug 7, 20262,220.002,230.002,200.002,218.002,218.001.09%20
Aug 6, 20262,184.002,194.002,166.002,194.002,194.000.55%-
Aug 5, 20262,198.002,202.002,156.002,182.002,182.00-0.27%5
Aug 4, 20262,238.002,254.002,188.002,188.002,188.00-1.80%-
Aug 3, 20262,246.002,260.002,228.002,228.002,228.00-1.15%-
Jul 31, 20262,252.002,254.002,238.002,254.002,254.000.36%5
Jul 30, 20262,264.002,264.002,238.002,246.002,246.001.17%5
Jul 29, 20262,222.002,272.002,220.002,220.002,220.000.09%10
Jul 28, 20262,174.002,218.002,156.002,218.002,218.002.88%5
Jul 27, 20262,150.002,180.002,150.002,156.002,156.00-2.36%2
Jul 24, 20262,218.002,226.002,198.002,208.002,208.00-0.27%-
Jul 23, 20262,264.002,264.002,214.002,214.002,214.000.45%-
Jul 22, 20262,186.002,222.002,186.002,204.002,204.001.01%15
Jul 21, 20262,160.002,184.002,160.002,182.002,182.000.37%15
Jul 20, 20262,210.002,210.002,166.002,174.002,174.00-1.90%-
Jul 17, 20262,212.002,244.002,198.002,216.002,216.00--
Jul 16, 20262,224.002,240.002,188.002,216.002,216.000.18%10
Jul 15, 20262,238.002,254.002,212.002,212.002,212.000.45%-
Jul 14, 20262,206.002,234.002,202.002,202.002,202.001.57%-
Jul 13, 20262,094.002,168.002,094.002,168.002,168.005.24%5
Jul 10, 20262,078.002,080.002,058.002,060.002,060.00-0.77%-