A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria · Delayed Price · Currency is EUR 1,776.50
+3.00 (0.17%)
Last updated: Dec 5, 2025, 3:30 PM CET
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,693.50 | 1,700.50 | 1,680.50 | 1,680.50 | 1,680.50 | 0.84% | - |
| Nov 18, 2025 | 1,683.00 | 1,702.50 | 1,666.50 | 1,666.50 | 1,666.50 | -0.71% | 12 |
| Nov 17, 2025 | 1,675.50 | 1,681.00 | 1,673.50 | 1,678.50 | 1,678.50 | -0.68% | - |
| Nov 14, 2025 | 1,663.50 | 1,696.00 | 1,656.50 | 1,690.00 | 1,690.00 | 2.02% | 24 |
| Nov 13, 2025 | 1,672.00 | 1,672.00 | 1,639.00 | 1,656.50 | 1,656.50 | -2.44% | - |
| Nov 12, 2025 | 1,711.50 | 1,711.50 | 1,693.50 | 1,698.00 | 1,698.00 | -0.85% | - |
| Nov 11, 2025 | 1,723.00 | 1,723.00 | 1,709.00 | 1,712.50 | 1,712.50 | -0.17% | - |
| Nov 10, 2025 | 1,725.00 | 1,725.00 | 1,705.50 | 1,715.50 | 1,715.50 | -0.67% | - |
| Nov 7, 2025 | 1,751.00 | 1,751.00 | 1,706.00 | 1,727.00 | 1,727.00 | 0.35% | - |
| Nov 6, 2025 | 1,717.00 | 1,747.50 | 1,709.00 | 1,721.00 | 1,721.00 | -5.10% | - |
| Nov 5, 2025 | 1,764.50 | 1,824.00 | 1,764.50 | 1,813.50 | 1,813.50 | 2.23% | - |
| Nov 4, 2025 | 1,786.00 | 1,786.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.66% | - |
| Nov 3, 2025 | 1,804.50 | 1,823.50 | 1,804.00 | 1,804.00 | 1,804.00 | 1.09% | - |
| Oct 31, 2025 | 1,800.50 | 1,800.50 | 1,784.50 | 1,784.50 | 1,784.50 | -0.39% | - |
| Oct 30, 2025 | 1,873.50 | 1,873.50 | 1,791.50 | 1,791.50 | 1,791.50 | -3.73% | - |
| Oct 29, 2025 | 1,837.00 | 1,867.00 | 1,837.00 | 1,861.00 | 1,861.00 | 2.34% | - |
| Oct 28, 2025 | 1,788.50 | 1,820.00 | 1,788.50 | 1,818.50 | 1,818.50 | 1.39% | - |
| Oct 27, 2025 | 1,770.00 | 1,793.50 | 1,770.00 | 1,793.50 | 1,793.50 | 2.43% | - |
| Oct 24, 2025 | 1,781.50 | 1,781.50 | 1,751.00 | 1,751.00 | 1,751.00 | -0.62% | - |
| Oct 23, 2025 | 1,748.00 | 1,762.00 | 1,748.00 | 1,762.00 | 1,762.00 | 2.56% | - |
| Oct 22, 2025 | 1,720.00 | 1,730.00 | 1,715.50 | 1,718.00 | 1,718.00 | -0.12% | 18 |
| Oct 21, 2025 | 1,754.50 | 1,754.50 | 1,718.00 | 1,720.00 | 1,720.00 | -2.60% | - |
| Oct 20, 2025 | 1,758.00 | 1,773.50 | 1,749.50 | 1,766.00 | 1,766.00 | 1.26% | 6 |
| Oct 17, 2025 | 1,720.50 | 1,750.00 | 1,720.50 | 1,744.00 | 1,744.00 | 2.14% | - |
| Oct 16, 2025 | 1,697.50 | 1,718.50 | 1,697.50 | 1,707.50 | 1,707.50 | 0.83% | - |
| Oct 15, 2025 | 1,671.50 | 1,693.50 | 1,671.50 | 1,693.50 | 1,693.50 | 1.44% | - |
| Oct 14, 2025 | 1,658.50 | 1,683.50 | 1,658.50 | 1,669.50 | 1,669.50 | 2.02% | 1 |
| Oct 13, 2025 | 1,597.00 | 1,636.50 | 1,597.00 | 1,636.50 | 1,636.50 | 2.12% | 2 |
| Oct 10, 2025 | 1,624.50 | 1,640.50 | 1,602.50 | 1,602.50 | 1,602.50 | -0.84% | 10 |
| Oct 9, 2025 | 1,648.00 | 1,648.00 | 1,616.00 | 1,616.00 | 1,616.00 | -3.75% | - |
| Oct 8, 2025 | 1,694.00 | 1,694.00 | 1,671.00 | 1,679.00 | 1,679.00 | -0.56% | - |
| Oct 7, 2025 | 1,702.00 | 1,704.00 | 1,688.00 | 1,688.50 | 1,688.50 | - | - |
| Oct 6, 2025 | 1,690.50 | 1,690.50 | 1,669.00 | 1,688.50 | 1,688.50 | -0.94% | 14 |
| Oct 3, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,704.50 | 1,704.50 | 0.71% | - |
| Oct 2, 2025 | 1,693.50 | 1,716.50 | 1,688.00 | 1,692.50 | 1,692.50 | -0.62% | - |
| Oct 1, 2025 | 1,664.50 | 1,703.00 | 1,659.50 | 1,703.00 | 1,703.00 | 1.25% | - |
| Sep 30, 2025 | 1,683.50 | 1,692.50 | 1,663.50 | 1,682.00 | 1,682.00 | -1.46% | 11 |
| Sep 29, 2025 | 1,718.00 | 1,721.50 | 1,700.50 | 1,707.00 | 1,707.00 | -0.44% | - |
| Sep 26, 2025 | 1,699.00 | 1,722.50 | 1,699.00 | 1,714.50 | 1,714.50 | -0.58% | 7 |