Skip to main content
logo
A.P. Møller - Mærsk A/S (VIE:MRSK)
Austria flag Austria · Delayed Price · Currency is EUR
2,276.00
-3.00 (-0.13%)
Last updated: Jul 17, 2026, 9:05 AM CET

VIE:MRSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 19, 20262,069.002,118.002,069.002,086.002,086.001.21%-
Jun 18, 20262,099.002,099.002,024.002,061.002,061.00-2.60%-
Jun 17, 20262,144.002,144.002,111.002,116.002,116.00-0.70%5
Jun 16, 20262,217.002,217.002,131.002,131.002,131.00-3.62%-
Jun 15, 20262,313.002,313.002,211.002,211.002,211.00-6.63%-
Jun 12, 20262,414.002,414.002,338.002,368.002,368.00-3.97%-
Jun 11, 20262,459.002,473.002,447.002,466.002,466.002.15%-
Jun 10, 20262,323.002,414.002,299.002,414.002,414.005.32%-
Jun 9, 20262,349.002,371.002,292.002,292.002,292.00-3.13%-
Jun 8, 20262,370.002,414.002,366.002,366.002,366.000.51%-
Jun 5, 20262,350.002,354.002,338.002,354.002,354.00-1.01%5
Jun 4, 20262,205.002,389.002,205.002,378.002,378.007.94%19
Jun 3, 20262,183.002,203.002,168.002,203.002,203.000.82%-
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%-