A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria · Delayed Price · Currency is EUR 2,142.00
+54.00 (2.59%)
At close: Jun 25, 2026
VIE:MRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,136.00 | 2,140.00 | 2,084.00 | 2,090.00 | 2,090.00 | -2.43% | - |
| Jun 25, 2026 | 2,082.00 | 2,142.00 | 2,082.00 | 2,142.00 | 2,142.00 | 2.59% | - |
| Jun 24, 2026 | 2,100.00 | 2,112.00 | 2,088.00 | 2,088.00 | 2,088.00 | - | - |
| Jun 23, 2026 | 2,044.00 | 2,104.00 | 2,044.00 | 2,088.00 | 2,088.00 | 1.66% | - |
| Jun 22, 2026 | 2,042.00 | 2,078.00 | 2,042.00 | 2,054.00 | 2,054.00 | 1.08% | 5 |
| Jun 19, 2026 | 2,020.00 | 2,056.00 | 2,020.00 | 2,032.00 | 2,032.00 | 0.69% | - |
| Jun 18, 2026 | 2,052.00 | 2,052.00 | 1,981.00 | 2,018.00 | 2,018.00 | -2.61% | - |
| Jun 17, 2026 | 2,098.00 | 2,098.00 | 2,062.00 | 2,072.00 | 2,072.00 | -0.96% | 5 |
| Jun 16, 2026 | 2,166.00 | 2,166.00 | 2,092.00 | 2,092.00 | 2,092.00 | -3.06% | - |
| Jun 15, 2026 | 2,252.00 | 2,252.00 | 2,158.00 | 2,158.00 | 2,158.00 | -6.50% | - |
| Jun 12, 2026 | 2,338.00 | 2,338.00 | 2,278.00 | 2,308.00 | 2,308.00 | -3.67% | - |
| Jun 11, 2026 | 2,386.00 | 2,400.00 | 2,376.00 | 2,396.00 | 2,396.00 | 1.10% | - |
| Jun 10, 2026 | 2,276.00 | 2,370.00 | 2,234.00 | 2,370.00 | 2,370.00 | 5.43% | - |
| Jun 9, 2026 | 2,280.00 | 2,302.00 | 2,248.00 | 2,248.00 | 2,248.00 | -1.75% | - |
| Jun 8, 2026 | 2,310.00 | 2,340.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.62% | - |
| Jun 5, 2026 | 2,256.00 | 2,284.00 | 2,256.00 | 2,274.00 | 2,274.00 | -1.30% | 4 |
| Jun 4, 2026 | 2,148.00 | 2,304.00 | 2,148.00 | 2,304.00 | 2,304.00 | 7.26% | - |
| Jun 3, 2026 | 2,124.00 | 2,148.00 | 2,114.00 | 2,148.00 | 2,148.00 | 1.51% | - |
| Jun 2, 2026 | 2,150.00 | 2,158.00 | 2,116.00 | 2,116.00 | 2,116.00 | -1.40% | - |
| 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% | - |