A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria · Delayed Price · Currency is EUR 2,107.00
+21.00 (1.01%)
Last updated: Feb 4, 2026, 1:00 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - | -0.34% | - |
| Feb 3, 2026 | 2,108.00 | 2,138.00 | 2,086.00 | 2,086.00 | 2,086.00 | -1.74% | - |
| Feb 2, 2026 | 2,058.00 | 2,123.00 | 2,058.00 | 2,123.00 | 2,123.00 | 1.72% | - |
| Jan 30, 2026 | 2,059.00 | 2,087.00 | 2,059.00 | 2,087.00 | 2,087.00 | -0.76% | - |
| Jan 29, 2026 | 2,067.00 | 2,103.00 | 2,067.00 | 2,103.00 | 2,103.00 | 2.69% | - |
| Jan 28, 2026 | 2,040.00 | 2,048.00 | 2,015.00 | 2,048.00 | 2,048.00 | 1.44% | 1 |
| Jan 27, 2026 | 1,989.50 | 2,030.00 | 1,989.50 | 2,019.00 | 2,019.00 | 1.82% | - |
| Jan 26, 2026 | 1,921.50 | 1,991.00 | 1,921.50 | 1,983.00 | 1,983.00 | 3.07% | - |
| Jan 23, 2026 | 1,933.50 | 1,933.50 | 1,921.00 | 1,924.00 | 1,924.00 | -3.39% | - |
| Jan 22, 2026 | 1,991.50 | 1,994.00 | 1,980.50 | 1,991.50 | 1,991.50 | 0.48% | - |
| Jan 21, 2026 | 1,965.50 | 1,990.50 | 1,965.50 | 1,982.00 | 1,982.00 | -0.40% | 14 |
| Jan 20, 2026 | 1,969.00 | 2,014.00 | 1,969.00 | 1,990.00 | 1,990.00 | 1.25% | 162 |
| Jan 19, 2026 | 1,945.50 | 1,975.00 | 1,945.50 | 1,965.50 | 1,965.50 | -1.43% | - |
| Jan 16, 2026 | 1,969.50 | 1,994.00 | 1,969.50 | 1,994.00 | 1,994.00 | -0.75% | 26 |
| Jan 15, 2026 | 2,097.00 | 2,097.00 | 1,975.50 | 2,009.00 | 2,009.00 | -4.70% | - |
| Jan 14, 2026 | 2,067.00 | 2,108.00 | 2,058.00 | 2,108.00 | 2,108.00 | 0.24% | - |
| Jan 13, 2026 | 2,171.00 | 2,171.00 | 2,103.00 | 2,103.00 | 2,103.00 | -2.82% | - |
| Jan 12, 2026 | 2,016.00 | 2,164.00 | 2,016.00 | 2,164.00 | 2,164.00 | 7.29% | - |
| Jan 9, 2026 | 2,017.00 | 2,044.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.25% | - |
| Jan 8, 2026 | 2,063.00 | 2,063.00 | 2,022.00 | 2,022.00 | 2,022.00 | -3.25% | - |
| Jan 7, 2026 | 2,083.00 | 2,093.00 | 2,079.00 | 2,090.00 | 2,090.00 | 0.48% | - |
| Jan 6, 2026 | 2,041.00 | 2,080.00 | 2,019.00 | 2,080.00 | 2,080.00 | 2.56% | 2 |
| Jan 5, 2026 | 1,990.50 | 2,028.00 | 1,990.50 | 2,028.00 | 2,028.00 | 3.02% | - |
| Jan 2, 2026 | 1,960.50 | 1,969.50 | 1,960.50 | 1,968.50 | 1,968.50 | 0.66% | - |
| Dec 30, 2025 | 1,952.00 | 1,962.50 | 1,952.00 | 1,955.50 | 1,955.50 | 0.23% | - |
| Dec 29, 2025 | 1,962.00 | 1,962.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.18% | - |
| Dec 23, 2025 | 1,946.50 | 1,947.50 | 1,932.50 | 1,947.50 | 1,947.50 | -0.26% | - |
| Dec 22, 2025 | 1,938.50 | 1,954.50 | 1,938.50 | 1,952.50 | 1,952.50 | 1.32% | - |
| Dec 19, 2025 | 1,930.00 | 1,930.00 | 1,907.50 | 1,927.00 | 1,927.00 | -0.44% | - |
| Dec 18, 2025 | 1,925.00 | 1,946.50 | 1,925.00 | 1,935.50 | 1,935.50 | 0.16% | - |
| Dec 17, 2025 | 1,935.00 | 1,935.00 | 1,922.50 | 1,932.50 | 1,932.50 | -0.82% | 1 |
| Dec 16, 2025 | 1,966.00 | 1,973.00 | 1,944.50 | 1,948.50 | 1,948.50 | -0.79% | 3 |
| Dec 15, 2025 | 1,949.00 | 1,985.50 | 1,949.00 | 1,964.00 | 1,964.00 | 1.52% | - |
| Dec 12, 2025 | 1,982.00 | 1,984.50 | 1,934.50 | 1,934.50 | 1,934.50 | -1.43% | - |
| Dec 11, 2025 | 1,898.50 | 1,990.50 | 1,898.50 | 1,962.50 | 1,962.50 | 4.83% | - |
| Dec 10, 2025 | 1,825.00 | 1,883.50 | 1,825.00 | 1,872.00 | 1,872.00 | 2.94% | - |
| Dec 9, 2025 | 1,822.00 | 1,822.00 | 1,804.00 | 1,818.50 | 1,818.50 | 1.39% | - |
| Dec 8, 2025 | 1,776.00 | 1,793.50 | 1,769.50 | 1,793.50 | 1,793.50 | 1.16% | - |
| Dec 5, 2025 | 1,755.50 | 1,786.00 | 1,755.50 | 1,773.00 | 1,773.00 | -0.03% | - |
| Dec 4, 2025 | 1,765.00 | 1,804.00 | 1,765.00 | 1,773.50 | 1,773.50 | 1.69% | - |
| Dec 3, 2025 | 1,792.50 | 1,792.50 | 1,744.00 | 1,744.00 | 1,744.00 | -2.19% | 4 |
| Dec 2, 2025 | 1,765.50 | 1,783.00 | 1,762.50 | 1,783.00 | 1,783.00 | 0.93% | - |
| Dec 1, 2025 | 1,736.50 | 1,769.00 | 1,736.50 | 1,766.50 | 1,766.50 | 3.03% | - |
| Nov 28, 2025 | 1,700.00 | 1,714.50 | 1,692.50 | 1,714.50 | 1,714.50 | 1.18% | 6 |
| Nov 27, 2025 | 1,680.50 | 1,694.50 | 1,680.50 | 1,694.50 | 1,694.50 | 1.44% | - |
| Nov 26, 2025 | 1,659.00 | 1,670.50 | 1,654.00 | 1,670.50 | 1,670.50 | 0.39% | - |
| Nov 25, 2025 | 1,680.00 | 1,697.50 | 1,648.00 | 1,664.00 | 1,664.00 | -0.92% | 92 |
| Nov 24, 2025 | 1,709.50 | 1,709.50 | 1,679.50 | 1,679.50 | 1,679.50 | -0.24% | 10 |
| Nov 21, 2025 | 1,642.50 | 1,683.50 | 1,642.50 | 1,683.50 | 1,683.50 | 2.47% | - |
| Nov 20, 2025 | 1,702.50 | 1,712.50 | 1,643.00 | 1,643.00 | 1,643.00 | -2.23% | 46 |