Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSA)
Austria flag Austria · Delayed Price · Currency is EUR
2,824.00
+72.00 (2.62%)
At close: Aug 28, 2026

VIE:MRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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