Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
1,964.00
-9.50 (-0.48%)
At close: Apr 24, 2026

VIE:MRSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,180.002,185.002,145.002,185.002,185.00-2.46%-
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%-
Mar 19, 20262,477.002,506.002,452.002,452.002,381.69-1.37%-
Mar 18, 20262,409.002,486.002,409.002,486.002,414.713.54%-
Mar 17, 20262,324.002,401.002,324.002,401.002,332.153.49%-
Mar 16, 20262,244.002,320.002,244.002,320.002,253.473.34%-
Mar 13, 20262,150.002,245.002,150.002,245.002,180.623.31%-
Mar 12, 20262,190.002,197.002,161.002,173.002,110.69-0.73%-
Mar 11, 20262,197.002,197.002,173.002,189.002,126.230.27%-
Mar 10, 20262,148.002,192.002,148.002,183.002,120.40-1.09%-
Mar 9, 20262,275.002,275.002,192.002,207.002,143.71-3.58%-
Mar 6, 20262,265.002,292.002,248.002,289.002,223.361.33%-
Mar 5, 20262,227.002,259.002,227.002,259.002,194.22-0.31%-
Mar 4, 20262,273.002,280.002,219.002,266.002,201.02-1.13%29
Mar 3, 20262,279.002,313.002,262.002,292.002,226.281.06%12
Mar 2, 20262,210.002,268.002,174.002,268.002,202.967.85%54
Feb 27, 20262,055.002,103.002,055.002,103.002,042.702.44%6
Feb 26, 20262,055.002,069.002,053.002,053.001,994.13-0.10%-
Feb 25, 20262,099.002,099.002,046.002,055.001,996.07-1.82%-
Feb 24, 20262,064.002,093.002,064.002,093.002,032.981.01%-
Feb 23, 20262,134.002,134.002,072.002,072.002,012.58-3.00%6
Feb 20, 20262,139.002,139.002,101.002,136.002,074.750.99%6
Feb 19, 20262,105.002,116.002,105.002,115.002,054.351.10%-
Feb 18, 20262,071.002,092.002,056.002,092.002,032.011.75%-
Feb 17, 20262,031.002,062.002,031.002,056.001,997.041.58%-
Feb 16, 20262,044.002,044.002,006.002,024.001,965.96-0.83%-
Feb 13, 20262,005.002,041.002,005.002,041.001,982.473.05%-
Feb 12, 20262,041.002,041.001,980.501,980.501,923.71-2.44%-