Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
2,230.00
+36.00 (1.64%)
Last updated: Aug 7, 2026, 3:35 PM CET

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jul 9, 20262,156.002,156.002,076.002,076.002,076.00-2.63%5
Jul 8, 20262,154.002,154.002,118.002,132.002,132.002.11%-
Jul 7, 20262,074.002,106.002,074.002,088.002,088.001.06%-
Jul 6, 20262,164.002,164.002,062.002,066.002,066.00-4.62%-
Jul 3, 20262,202.002,204.002,158.002,166.002,166.002.46%5
Jul 2, 20262,096.002,130.002,092.002,114.002,114.002.72%-
Jul 1, 20261,995.002,058.001,995.002,058.002,058.001.38%-
Jun 30, 20262,170.002,170.002,022.002,030.002,030.00-1.74%-
Jun 29, 20262,068.002,068.002,062.002,066.002,066.00-1.15%-
Jun 26, 20262,136.002,140.002,084.002,090.002,090.00-2.43%-
Jun 25, 20262,082.002,142.002,082.002,142.002,142.002.59%-
Jun 24, 20262,100.002,112.002,088.002,088.002,088.00--
Jun 23, 20262,044.002,104.002,044.002,088.002,088.001.66%-
Jun 22, 20262,042.002,078.002,042.002,054.002,054.001.08%5
Jun 19, 20262,020.002,056.002,020.002,032.002,032.000.69%-
Jun 18, 20262,052.002,052.001,981.002,018.002,018.00-2.61%-
Jun 17, 20262,098.002,098.002,062.002,072.002,072.00-0.96%5
Jun 16, 20262,166.002,166.002,092.002,092.002,092.00-3.06%-
Jun 15, 20262,252.002,252.002,158.002,158.002,158.00-6.50%-
Jun 12, 20262,338.002,338.002,278.002,308.002,308.00-3.67%-
Jun 11, 20262,386.002,400.002,376.002,396.002,396.001.10%-
Jun 10, 20262,276.002,370.002,234.002,370.002,370.005.43%-
Jun 9, 20262,280.002,302.002,248.002,248.002,248.00-1.75%-
Jun 8, 20262,310.002,340.002,288.002,288.002,288.000.62%-
Jun 5, 20262,256.002,284.002,256.002,274.002,274.00-1.30%4
Jun 4, 20262,148.002,304.002,148.002,304.002,304.007.26%-
Jun 3, 20262,124.002,148.002,114.002,148.002,148.001.51%-
Jun 2, 20262,150.002,158.002,116.002,116.002,116.00-1.40%-
Jun 1, 20262,080.002,146.002,080.002,146.002,146.003.37%-