Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
2,183.00
-2.00 (-0.09%)
Last updated: Jun 3, 2026, 9:05 AM CET

VIE:MRSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,210.002,215.002,185.002,185.002,185.000.14%-
Jun 1, 20262,131.002,182.002,131.002,182.002,182.002.44%4
May 29, 20262,112.002,162.002,112.002,130.002,130.001.91%-
May 28, 20262,039.002,099.002,039.002,090.002,090.001.55%-
May 27, 20262,033.002,058.002,033.002,058.002,058.001.58%-
May 26, 20262,055.002,055.002,026.002,026.002,026.00-1.51%-
May 25, 20262,065.002,067.002,056.002,057.002,057.000.64%-
May 22, 20262,089.002,091.002,044.002,044.002,044.00-3.31%-
May 21, 20262,066.002,121.002,066.002,114.002,114.002.72%-
May 20, 20262,023.002,058.002,023.002,058.002,058.002.98%-
May 19, 20261,984.002,010.001,984.001,998.501,998.501.37%-
May 18, 20261,991.501,991.501,962.001,971.501,971.501.41%7
May 15, 20261,939.501,951.001,939.501,944.001,944.00-1.64%-
May 14, 20261,984.001,984.501,974.501,976.501,976.500.48%-
May 13, 20261,908.001,984.501,908.001,967.001,967.002.82%-
May 12, 20261,909.501,925.501,907.501,913.001,913.001.35%-
May 11, 20261,892.501,917.001,887.501,887.501,887.50-1.26%-
May 8, 20261,886.001,911.501,883.001,911.501,911.501.65%-
May 7, 20261,928.501,928.501,880.501,880.501,880.50-7.68%-
May 6, 20262,067.002,087.002,037.002,037.002,037.00-1.40%-
May 5, 20262,015.002,066.002,015.002,066.002,066.002.38%-
May 4, 20262,050.002,060.002,018.002,018.002,018.00-0.10%-
Apr 30, 20261,977.002,020.001,977.002,020.002,020.002.18%-
Apr 29, 20261,988.002,000.001,977.001,977.001,977.00-1.35%-
Apr 28, 20261,984.002,010.001,984.002,004.002,004.001.49%-
Apr 27, 20261,947.501,974.501,947.501,974.501,974.500.53%-
Apr 24, 20262,005.002,005.001,961.501,964.001,964.00-0.48%-
Apr 23, 20262,019.002,019.001,973.501,973.501,973.50-1.62%-
Apr 22, 20262,014.002,019.001,999.002,006.002,006.000.58%-
Apr 21, 20261,994.001,994.501,981.501,994.501,994.50-0.52%-
Apr 20, 20262,068.002,068.002,005.002,005.002,005.00-1.13%-
Apr 17, 20262,109.002,109.002,028.002,028.002,028.00-3.52%-
Apr 16, 20262,102.002,105.002,095.002,102.002,102.00-0.66%-
Apr 15, 20262,101.002,116.002,094.002,116.002,116.001.15%-
Apr 14, 20262,132.002,136.002,076.002,092.002,092.00-1.83%-
Apr 13, 20262,142.002,142.002,120.002,131.002,131.000.61%-
Apr 10, 20262,146.002,146.002,116.002,118.002,118.00-2.53%-
Apr 9, 20262,150.002,173.002,135.002,173.002,173.002.07%-
Apr 8, 20262,086.002,129.002,086.002,129.002,129.00-0.09%-
Apr 7, 20262,132.002,151.002,130.002,131.002,131.000.47%-
Apr 2, 20262,085.002,121.002,076.002,121.002,121.00-0.93%5
Apr 1, 20262,129.002,141.002,128.002,141.002,141.00-0.42%-
Mar 31, 20262,176.002,188.002,150.002,150.002,150.00-2.23%-
Mar 30, 20262,144.002,205.002,144.002,199.002,199.002.33%-
Mar 27, 20262,180.002,180.002,149.002,149.002,149.00-1.65%-
Mar 26, 20262,180.002,185.002,145.002,185.002,185.000.42%-
Mar 25, 20262,237.002,247.002,225.002,240.002,175.77-0.80%-
Mar 24, 20262,235.002,267.002,231.002,258.002,193.250.40%-
Mar 23, 20262,270.002,270.002,164.002,249.002,184.51-2.51%-
Mar 20, 20262,362.002,378.002,307.002,307.002,240.85-5.91%-