Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
2,936.00
+55.00 (1.91%)
At close: Aug 28, 2026

VIE:MRSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,899.002,942.002,899.002,936.002,936.001.91%-
Aug 27, 20262,877.002,881.002,860.002,881.002,881.00-0.76%-
Aug 26, 20262,932.002,943.002,901.002,903.002,903.00-1.86%-
Aug 25, 20263,006.003,006.002,951.002,958.002,958.00-2.38%-
Aug 24, 20262,902.003,043.002,902.003,030.003,030.005.03%-
Aug 21, 20262,809.002,885.002,809.002,885.002,885.003.67%-
Aug 20, 20262,763.002,790.002,761.002,783.002,783.000.25%-
Aug 19, 20262,792.002,792.002,769.002,776.002,776.00-1.17%-
Aug 18, 20262,867.002,867.002,809.002,809.002,809.00-2.53%-
Aug 17, 20262,898.002,898.002,858.002,882.002,882.005.34%-
Aug 14, 20262,611.002,752.002,593.002,736.002,736.007.63%15
Aug 13, 20262,432.002,542.002,432.002,542.002,542.009.29%-
Aug 12, 20262,277.002,326.002,266.002,326.002,326.002.65%10
Aug 11, 20262,311.002,315.002,266.002,266.002,266.00-1.52%-
Aug 10, 20262,304.002,321.002,293.002,301.002,301.000.66%5
Aug 7, 20262,290.002,290.002,265.002,286.002,286.000.75%3
Aug 6, 20262,246.002,269.002,227.002,269.002,269.001.11%-
Aug 5, 20262,262.002,267.002,216.002,244.002,244.00-1.06%5
Aug 4, 20262,309.002,323.002,257.002,268.002,268.00-1.39%-
Aug 3, 20262,316.002,329.002,300.002,300.002,300.00-0.90%-
Jul 31, 20262,322.002,324.002,307.002,321.002,321.000.22%-
Jul 30, 20262,334.002,334.002,306.002,316.002,316.00-0.09%-
Jul 29, 20262,287.002,343.002,287.002,318.002,318.001.05%5
Jul 28, 20262,237.002,294.002,223.002,294.002,294.003.29%-
Jul 27, 20262,210.002,241.002,210.002,221.002,221.00-2.67%-
Jul 24, 20262,288.002,293.002,263.002,282.002,282.000.04%-
Jul 23, 20262,333.002,333.002,281.002,281.002,281.000.40%-
Jul 22, 20262,251.002,290.002,251.002,272.002,272.001.16%-
Jul 21, 20262,226.002,246.002,226.002,246.002,246.00-0.27%10
Jul 20, 20262,275.002,275.002,221.002,252.002,252.00-1.10%5
Jul 17, 20262,276.002,309.002,263.002,277.002,277.00-0.09%-
Jul 16, 20262,285.002,300.002,244.002,279.002,279.00-0.04%5
Jul 15, 20262,300.002,314.002,273.002,280.002,280.000.53%-
Jul 14, 20262,265.002,293.002,265.002,268.002,268.001.75%-
Jul 13, 20262,141.002,229.002,138.002,229.002,229.005.74%18
Jul 10, 20262,131.002,131.002,104.002,108.002,108.00-1.17%-
Jul 9, 20262,214.002,217.002,133.002,133.002,133.00-3.09%5
Jul 8, 20262,207.002,207.002,177.002,201.002,201.002.99%-
Jul 7, 20262,122.002,154.002,122.002,137.002,137.001.42%-
Jul 6, 20262,231.002,231.002,107.002,107.002,107.00-5.43%-
Jul 3, 20262,271.002,271.002,226.002,228.002,228.001.78%-
Jul 2, 20262,153.002,194.002,152.002,189.002,189.003.40%-
Jul 1, 20262,068.002,117.002,065.002,117.002,117.000.38%-
Jun 30, 20262,231.002,231.002,070.002,109.002,109.00-1.31%-
Jun 29, 20262,127.002,137.002,122.002,137.002,137.00-0.33%-
Jun 26, 20262,204.002,204.002,144.002,144.002,144.00-3.16%-
Jun 25, 20262,142.002,214.002,142.002,214.002,214.002.98%-
Jun 24, 20262,164.002,171.002,150.002,150.002,150.00-0.05%-
Jun 23, 20262,100.002,163.002,100.002,151.002,151.000.99%5
Jun 22, 20262,096.002,138.002,096.002,130.002,130.002.11%-