Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
1,950.00
-18.00 (-0.91%)
At close: Apr 24, 2026

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,936.001,957.001,936.001,957.00-0.36%-
Apr 24, 20261,991.001,991.001,945.001,950.001,950.00-0.91%-
Apr 23, 20262,004.002,004.001,964.001,968.001,968.00-1.30%-
Apr 22, 20261,999.002,004.001,985.001,994.001,994.00--
Apr 21, 20261,985.001,994.001,967.001,994.001,994.00-0.15%-
Apr 20, 20262,054.002,054.001,996.001,997.001,997.00-0.84%-
Apr 17, 20262,086.002,086.002,014.002,014.002,014.00-3.17%-
Apr 16, 20262,082.002,082.002,070.002,080.002,080.00-0.86%-
Apr 15, 20262,080.002,098.002,072.002,098.002,098.001.25%-
Apr 14, 20262,108.002,114.002,056.002,072.002,072.00-1.99%-
Apr 13, 20262,116.002,116.002,096.002,114.002,114.001.15%-
Apr 10, 20262,108.002,108.002,090.002,090.002,090.00-2.25%-
Apr 9, 20262,098.002,138.002,098.002,138.002,138.001.91%-
Apr 8, 20262,052.002,098.002,052.002,098.002,098.000.48%-
Apr 7, 20262,102.002,112.002,088.002,088.002,088.002.35%-
Apr 2, 20262,062.002,062.002,040.002,040.002,040.00-3.13%1
Apr 1, 20262,084.002,106.002,084.002,106.002,106.00--
Mar 31, 20262,138.002,142.002,106.002,106.002,106.00-2.77%-
Mar 30, 20262,114.002,172.002,114.002,166.002,166.001.79%-
Mar 27, 20262,142.002,146.002,128.002,128.002,128.00-1.39%-
Mar 26, 20262,140.002,158.002,112.002,158.002,158.00-2.44%-
Mar 25, 20262,196.002,212.002,184.002,212.002,147.77-0.27%-
Mar 24, 20262,182.002,224.002,182.002,218.002,153.590.73%1
Mar 23, 20262,218.002,218.002,110.002,202.002,138.06-2.22%-
Mar 20, 20262,298.002,316.002,252.002,252.002,186.61-5.46%-
Mar 19, 20262,408.002,436.002,382.002,382.002,312.83-1.73%-
Mar 18, 20262,340.002,424.002,340.002,424.002,353.613.59%-
Mar 17, 20262,260.002,340.002,260.002,340.002,272.053.82%-
Mar 16, 20262,208.002,254.002,208.002,254.002,188.552.64%-
Mar 13, 20262,094.002,196.002,094.002,196.002,132.233.88%-
Mar 12, 20262,138.002,138.002,104.002,114.002,052.61-0.56%-
Mar 11, 20262,146.002,146.002,110.002,126.002,064.26-0.75%-
Mar 10, 20262,104.002,150.002,104.002,142.002,079.80-1.02%-
Mar 9, 20262,234.002,234.002,148.002,164.002,101.16-4.33%-
Mar 6, 20262,240.002,262.002,222.002,262.002,196.311.34%-
Mar 5, 20262,204.002,234.002,204.002,232.002,167.19-0.71%-
Mar 4, 20262,238.002,248.002,196.002,248.002,182.72-0.27%6
Mar 3, 20262,246.002,254.002,234.002,254.002,188.550.99%-
Mar 2, 20262,182.002,232.002,156.002,232.002,167.197.41%13
Feb 27, 20262,034.002,104.002,034.002,078.002,017.662.16%1
Feb 26, 20262,028.002,046.002,028.002,034.001,974.940.10%1
Feb 25, 20262,078.002,078.002,020.002,032.001,972.99-2.31%-
Feb 24, 20262,048.002,080.002,046.002,080.002,019.601.66%-
Feb 23, 20262,116.002,116.002,046.002,046.001,986.59-4.03%-
Feb 20, 20262,124.002,132.002,090.002,132.002,070.091.43%-
Feb 19, 20262,096.002,102.002,096.002,102.002,040.961.06%-
Feb 18, 20262,060.002,086.002,060.002,080.002,019.601.46%-
Feb 17, 20262,028.002,064.002,028.002,050.001,990.471.28%6
Feb 16, 20262,040.002,040.002,004.002,024.001,965.23-1.17%-
Feb 13, 20262,002.002,048.002,002.002,048.001,988.534.07%-