Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
2,216.00
+4.00 (0.18%)
Last updated: Jul 16, 2026, 5:32 PM CET

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,224.002,240.002,204.002,222.00-0.45%-
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%-
May 29, 20262,042.002,106.002,042.002,076.002,076.002.37%-
May 28, 20261,991.002,046.001,991.002,028.002,028.001.00%-
May 27, 20261,987.002,012.001,987.002,008.002,008.001.26%-
May 26, 20261,992.001,992.001,983.001,983.001,983.00-2.32%-
May 25, 20262,018.002,030.002,018.002,030.002,030.001.60%-
May 22, 20262,046.002,046.001,998.001,998.001,998.00-3.38%-
May 21, 20262,022.002,076.002,022.002,068.002,068.002.68%-
May 20, 20261,967.002,014.001,967.002,014.002,014.002.55%-
May 19, 20261,949.001,978.001,949.001,964.001,964.000.92%1
May 18, 20261,957.001,957.001,941.001,946.001,946.001.09%-
May 15, 20261,909.001,925.001,887.001,925.001,925.00-1.08%-
May 14, 20261,943.001,946.001,943.001,946.001,946.000.83%-
May 13, 20261,882.001,947.001,882.001,930.001,930.002.28%-
May 12, 20261,883.001,901.001,883.001,887.001,887.001.29%-
May 11, 20261,873.001,893.001,863.001,863.001,863.00-0.37%-
May 8, 20261,877.001,877.001,861.001,870.001,870.000.11%-