Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
2,103.00
+50.00 (2.44%)
At close: Feb 27, 2026

A.P. Møller - Mærsk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,055.002,103.002,055.002,103.002,103.002.44%6
Feb 26, 20262,055.002,069.002,053.002,053.002,053.00-0.10%-
Feb 25, 20262,099.002,099.002,046.002,055.002,055.00-1.82%-
Feb 24, 20262,064.002,093.002,064.002,093.002,093.001.01%-
Feb 23, 20262,134.002,134.002,072.002,072.002,072.00-3.00%6
Feb 20, 20262,139.002,139.002,101.002,136.002,136.000.99%6
Feb 19, 20262,105.002,116.002,105.002,115.002,115.001.10%-
Feb 18, 20262,071.002,092.002,056.002,092.002,092.001.75%-
Feb 17, 20262,031.002,062.002,031.002,056.002,056.001.58%-
Feb 16, 20262,044.002,044.002,006.002,024.002,024.00-0.83%-
Feb 13, 20262,005.002,041.002,005.002,041.002,041.003.05%-
Feb 12, 20262,041.002,041.001,980.501,980.501,980.50-2.44%-
Feb 11, 20262,016.002,031.001,997.002,030.002,030.00-0.44%-
Feb 10, 20262,028.002,058.002,028.002,039.002,039.000.05%-
Feb 9, 20262,031.002,038.002,008.002,038.002,038.00-0.59%-
Feb 6, 20262,047.002,090.002,028.002,050.002,050.00-0.97%-
Feb 5, 20261,982.002,070.001,972.502,070.002,070.00-3.45%80
Feb 4, 20262,079.002,144.002,069.002,144.002,144.002.78%6
Feb 3, 20262,108.002,138.002,086.002,086.002,086.00-1.74%-
Feb 2, 20262,058.002,123.002,058.002,123.002,123.001.72%-
Jan 30, 20262,059.002,087.002,059.002,087.002,087.00-0.76%-
Jan 29, 20262,067.002,103.002,067.002,103.002,103.002.69%-
Jan 28, 20262,040.002,048.002,015.002,048.002,048.001.44%1
Jan 27, 20261,989.502,030.001,989.502,019.002,019.001.82%-
Jan 26, 20261,921.501,991.001,921.501,983.001,983.003.07%-
Jan 23, 20261,933.501,933.501,921.001,924.001,924.00-3.39%-
Jan 22, 20261,991.501,994.001,980.501,991.501,991.500.48%-
Jan 21, 20261,965.501,990.501,965.501,982.001,982.00-0.40%14
Jan 20, 20261,969.002,014.001,969.001,990.001,990.001.25%162
Jan 19, 20261,945.501,975.001,945.501,965.501,965.50-1.43%-
Jan 16, 20261,969.501,994.001,969.501,994.001,994.00-0.75%26
Jan 15, 20262,097.002,097.001,975.502,009.002,009.00-4.70%-
Jan 14, 20262,067.002,108.002,058.002,108.002,108.000.24%-
Jan 13, 20262,171.002,171.002,103.002,103.002,103.00-2.82%-
Jan 12, 20262,016.002,164.002,016.002,164.002,164.007.29%-
Jan 9, 20262,017.002,044.002,017.002,017.002,017.00-0.25%-
Jan 8, 20262,063.002,063.002,022.002,022.002,022.00-3.25%-
Jan 7, 20262,083.002,093.002,079.002,090.002,090.000.48%-
Jan 6, 20262,041.002,080.002,019.002,080.002,080.002.56%2
Jan 5, 20261,990.502,028.001,990.502,028.002,028.003.02%-
Jan 2, 20261,960.501,969.501,960.501,968.501,968.500.66%-
Dec 30, 20251,952.001,962.501,952.001,955.501,955.500.23%-
Dec 29, 20251,962.001,962.001,951.001,951.001,951.000.18%-
Dec 23, 20251,946.501,947.501,932.501,947.501,947.50-0.26%-
Dec 22, 20251,938.501,954.501,938.501,952.501,952.501.32%-
Dec 19, 20251,930.001,930.001,907.501,927.001,927.00-0.44%-
Dec 18, 20251,925.001,946.501,925.001,935.501,935.500.16%-
Dec 17, 20251,935.001,935.001,922.501,932.501,932.50-0.82%1
Dec 16, 20251,966.001,973.001,944.501,948.501,948.50-0.79%3
Dec 15, 20251,949.001,985.501,949.001,964.001,964.001.52%-