Vienna - Delayed Quote EUR

A.P. Møller - Mærsk A/S (MRSK.VI)

1,715.00
-2.00
(-0.12%)
At close: May 16 at 5:32:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251,743.501,743.501,715.001,715.001,715.00-
May 15, 20251,700.501,717.501,700.501,717.001,717.00-
May 14, 20251,700.001,713.001,700.001,701.001,701.00-
May 13, 20251,701.501,701.501,640.001,640.001,640.00-
May 12, 20251,713.001,713.001,694.001,694.001,694.0016
May 9, 20251,536.001,547.501,520.001,521.001,521.001
May 8, 20251,505.001,549.001,497.001,530.501,530.50-
May 7, 20251,464.001,519.001,464.001,519.001,519.00-
May 6, 20251,571.001,571.001,556.001,568.001,568.00-
May 5, 20251,592.001,593.501,592.001,592.001,592.00-
May 2, 20251,556.501,584.001,556.501,584.001,584.00-
Apr 30, 20251,513.501,524.501,488.501,510.501,510.5029
Apr 29, 20251,469.501,504.501,469.501,483.501,483.50-
Apr 28, 20251,451.001,473.001,451.001,473.001,473.00-
Apr 25, 20251,465.501,469.001,453.501,469.001,469.0021
Apr 24, 20251,491.501,491.501,446.001,455.001,455.0014
Apr 23, 20251,458.501,490.501,458.501,490.501,490.50-
Apr 22, 20251,390.501,390.501,378.501,388.501,388.50-
Apr 17, 20251,445.501,445.501,442.501,443.001,443.00-
Apr 16, 20251,435.001,463.001,435.001,449.001,449.00-
Apr 15, 20251,439.501,450.001,439.501,444.501,444.50-
Apr 14, 20251,397.001,411.001,392.501,411.001,411.00-
Apr 11, 20251,325.501,353.501,302.001,353.501,353.50-
Apr 10, 20251,337.501,339.001,328.001,328.501,328.50-
Apr 9, 20251,254.001,275.501,238.501,275.501,275.50-
Apr 8, 20251,338.001,367.501,338.001,367.501,367.50-
Apr 7, 20251,242.001,274.001,242.001,274.001,274.00-
Apr 4, 20251,446.001,446.001,304.001,305.501,305.5012
Apr 3, 20251,475.001,475.001,416.001,441.501,441.5021
Apr 2, 20251,613.001,613.001,566.501,589.501,589.50-
Apr 1, 20251,632.001,632.001,615.001,615.501,615.50-
Mar 31, 20251,611.501,613.501,608.001,608.501,608.50-
Mar 28, 20251,652.501,672.501,634.501,634.501,634.50-
Mar 27, 20251,642.501,645.501,624.501,624.501,624.50-
Mar 26, 20251,632.001,681.501,632.001,677.001,677.00-
Mar 25, 20251,606.001,621.001,582.001,621.001,621.00-
Mar 24, 20251,615.001,615.001,588.001,607.001,607.00-
Mar 21, 20251,561.001,569.501,544.001,561.001,561.00-
Mar 20, 20251,576.001,576.001,530.501,542.001,542.00-
Mar 19, 2025 149.9344 Dividend
Mar 19, 20251,555.501,581.501,555.501,581.501,581.50-
Mar 18, 20251,684.001,702.501,684.001,702.50582.50-
Mar 17, 20251,620.501,645.001,620.501,645.00562.83-
Mar 14, 20251,621.501,621.501,595.501,611.00551.19-
Mar 13, 20251,666.501,675.001,638.501,638.50560.60-
Mar 12, 20251,689.001,689.001,649.001,651.00564.88-
Mar 11, 20251,772.501,772.501,696.501,696.50580.45-
Mar 10, 20251,775.501,775.501,770.001,770.00605.59-
Mar 7, 20251,650.501,686.001,637.501,686.00576.85-
Mar 6, 20251,668.001,668.001,644.001,660.50568.13-
Mar 5, 20251,699.501,699.501,648.001,648.00563.85-
Mar 4, 20251,682.001,682.001,666.501,667.50570.52-
Mar 3, 20251,709.001,729.501,709.001,711.50585.58-
Feb 28, 20251,672.501,685.501,668.001,685.50576.68-
Feb 27, 20251,702.001,702.001,685.501,701.50582.16-
Feb 26, 20251,786.501,786.501,729.501,729.50591.747
Feb 25, 20251,709.001,760.001,709.001,760.00602.1719
Feb 24, 20251,720.501,720.501,688.001,717.00587.46-
Feb 21, 20251,673.501,706.001,656.501,656.50566.767
Feb 20, 20251,689.001,689.001,668.001,668.00570.707
Feb 19, 20251,680.501,680.501,651.001,651.00564.88-
Feb 18, 20251,612.501,639.501,612.501,631.00558.046
Feb 17, 20251,626.501,629.501,609.501,609.50550.68-
Feb 14, 20251,580.001,620.001,580.001,620.00554.27-
Feb 13, 20251,587.501,587.501,574.001,575.00538.8814
Feb 12, 20251,647.501,676.501,635.501,646.00563.17-
Feb 11, 20251,604.001,656.501,604.001,656.50566.76-
Feb 10, 20251,523.501,560.001,523.501,560.00533.74-
Feb 7, 20251,545.501,548.001,508.001,522.50520.9187
Feb 6, 20251,594.001,594.001,557.001,557.00532.72-
Feb 5, 20251,458.501,458.501,438.501,442.00493.37-
Feb 4, 20251,401.001,450.501,401.001,441.00493.03-
Feb 3, 20251,378.001,398.501,378.001,398.50478.49-
Jan 31, 20251,427.001,427.001,420.501,420.50486.02-
Jan 30, 20251,395.501,411.001,395.501,411.00482.77-
Jan 29, 20251,386.501,387.001,384.501,384.50473.707
Jan 28, 20251,384.501,394.501,377.001,392.00476.26-
Jan 27, 20251,371.501,390.001,350.501,390.00475.58-
Jan 24, 20251,413.001,413.001,381.501,385.50474.047
Jan 23, 20251,406.501,406.501,389.001,397.00477.98-
Jan 22, 20251,393.001,427.501,391.501,391.50476.0914
Jan 21, 20251,372.501,394.501,372.001,394.50477.12-
Jan 20, 20251,372.001,396.001,372.001,391.50476.09-
Jan 17, 20251,408.501,408.501,354.501,388.50475.07-
Jan 16, 20251,415.501,429.501,415.501,429.50489.09-
Jan 15, 20251,446.501,453.001,440.001,440.00492.69-
Jan 14, 20251,440.001,440.001,426.501,426.50488.07-
Jan 13, 20251,486.001,486.001,424.001,424.00487.21-
Jan 10, 20251,452.501,478.001,452.501,478.00505.69-
Jan 9, 20251,466.501,481.001,466.501,480.00506.37-
Jan 8, 20251,577.501,577.501,560.501,570.50537.3414
Jan 7, 20251,576.501,576.501,576.501,576.50539.39-
Jan 6, 20251,652.501,652.501,620.001,638.00560.43-
Jan 3, 20251,661.501,677.001,656.001,656.00566.59-
Jan 2, 20251,610.501,672.501,610.501,672.50572.24-
Dec 30, 20241,624.501,624.501,603.001,603.00548.46-
Dec 27, 20241,590.001,615.501,590.001,615.50552.731
Dec 23, 20241,551.501,590.001,551.501,590.00544.01-
Dec 20, 20241,517.001,535.501,502.001,535.50525.36-
Dec 19, 20241,548.001,549.001,542.001,542.00527.59-
Dec 18, 20241,568.501,578.501,554.501,554.50531.86-
Dec 17, 20241,558.001,558.001,528.001,528.00522.80-
Dec 16, 20241,621.501,621.501,579.501,589.50543.84-
Dec 13, 20241,600.501,615.501,600.501,615.50552.73-
Dec 12, 20241,601.001,610.001,564.501,569.50536.9935
Dec 11, 20241,607.001,622.501,607.001,611.00551.19-
Dec 10, 20241,632.501,632.501,601.001,617.50553.42-
Dec 9, 20241,680.501,680.501,619.001,619.00553.93-
Dec 6, 20241,679.501,679.501,652.001,666.50570.18-
Dec 5, 20241,656.501,678.501,656.501,678.50574.29-
Dec 4, 20241,628.001,633.501,626.001,626.00556.33-
Dec 3, 20241,653.001,681.001,653.001,677.00573.78-
Dec 2, 20241,615.501,648.501,615.501,645.50563.00-
Nov 29, 20241,580.501,612.001,580.501,612.00551.54-
Nov 28, 20241,575.001,575.001,566.501,573.00538.19-
Nov 27, 20241,532.001,534.501,521.501,534.50525.02-
Nov 26, 20241,566.001,583.501,536.001,536.00525.53-
Nov 25, 20241,606.001,606.001,553.501,553.50531.52-
Nov 22, 20241,574.501,609.001,574.501,609.00550.51-
Nov 21, 20241,659.001,659.001,591.001,591.00544.35-
Nov 20, 20241,644.001,660.501,644.001,644.50562.6613
Nov 19, 20241,625.501,632.001,599.501,632.00558.38-
Nov 18, 20241,604.001,608.501,588.001,608.50550.34-
Nov 15, 20241,549.001,587.001,549.001,587.00542.98-
Nov 14, 20241,506.501,574.501,506.501,574.50538.71-
Nov 13, 20241,451.501,491.001,451.501,491.00510.14-
Nov 12, 20241,466.501,466.501,451.501,451.50496.62-
Nov 11, 20241,506.001,506.001,470.001,470.00502.95-
Nov 8, 20241,521.501,521.501,501.501,501.50513.73-
Nov 7, 20241,461.001,518.001,461.001,516.50518.86-
Nov 6, 20241,464.501,464.501,419.001,440.50492.861
Nov 5, 20241,522.001,532.501,522.001,528.50522.97-
Nov 4, 20241,488.501,537.501,488.501,537.50526.05-
Nov 1, 20241,499.001,528.001,499.001,508.50516.12-
Oct 31, 20241,356.001,445.001,356.001,439.50492.5221
Oct 30, 20241,354.501,354.501,343.001,350.00461.89-
Oct 29, 20241,392.001,392.001,374.001,383.00473.18-
Oct 28, 20241,418.501,418.501,389.001,398.00478.32-
Oct 25, 20241,454.501,454.501,425.001,425.00487.568
Oct 24, 20241,385.001,420.501,385.001,420.50486.02-
Oct 23, 20241,405.501,405.501,387.501,387.50474.72-
Oct 22, 20241,422.501,430.001,406.001,406.00481.0514
Oct 21, 20241,452.001,452.001,424.001,424.00487.21-
Oct 18, 20241,385.501,409.001,385.501,404.00480.37-
Oct 17, 20241,373.001,375.501,361.001,364.50466.86-
Oct 16, 20241,375.501,384.001,375.501,384.00473.53-
Oct 15, 20241,390.501,390.501,364.001,364.00466.68-
Oct 14, 20241,369.001,391.501,365.501,391.50476.09-
Oct 11, 20241,324.001,355.001,324.001,355.00463.601
Oct 10, 20241,338.501,338.501,323.501,327.00454.02-
Oct 9, 20241,350.001,350.001,320.501,336.00457.102
Oct 8, 20241,329.501,357.501,329.501,352.00462.5814
Oct 7, 20241,313.001,339.501,313.001,339.50458.30-
Oct 4, 20241,284.001,307.001,284.001,307.00447.18-
Oct 3, 20241,410.001,410.001,385.501,385.50474.04-
Oct 2, 20241,443.501,443.501,401.501,428.00488.58-
Oct 1, 20241,521.501,521.501,428.501,437.00491.66-
Sep 30, 20241,514.501,514.501,496.001,505.00514.93-
Sep 27, 20241,427.501,452.001,427.501,452.00496.79-
Sep 26, 20241,503.501,503.501,442.001,442.00493.37-
Sep 25, 20241,513.501,513.501,505.501,505.50515.10-
Sep 24, 20241,521.501,521.501,487.001,487.00508.777
Sep 23, 20241,440.501,465.001,440.501,465.00501.24-
Sep 20, 20241,431.001,443.001,427.501,436.50491.49-
Sep 19, 20241,436.501,441.001,436.001,439.50492.52-
Sep 18, 20241,369.001,407.501,369.001,407.50481.57-
Sep 17, 20241,360.501,380.001,360.501,380.00472.167
Sep 16, 20241,360.501,360.501,343.501,354.00463.267
Sep 13, 20241,374.501,389.001,357.001,364.00466.68-
Sep 12, 20241,364.001,366.501,358.001,358.50464.80-
Sep 11, 20241,297.501,329.501,297.501,329.50454.88-
Sep 10, 20241,281.001,298.501,281.001,285.00439.65-
Sep 9, 20241,300.001,300.001,282.501,295.00443.087
Sep 6, 20241,310.001,311.501,291.001,291.00441.71-
Sep 5, 20241,334.501,334.501,314.001,318.00450.95-
Sep 4, 20241,306.501,338.501,306.501,338.50457.96-
Sep 3, 20241,345.501,345.501,322.001,322.00452.31-
Sep 2, 20241,345.001,345.001,331.501,339.00458.13-
Aug 30, 20241,372.501,372.501,346.501,348.50461.38-
Aug 29, 20241,367.001,370.001,360.501,360.50465.49-
Aug 28, 20241,384.501,384.501,364.501,368.50468.22-
Aug 27, 20241,392.001,403.001,390.001,392.00476.26-
Aug 26, 20241,404.501,404.501,388.501,391.00475.92-
Aug 23, 20241,408.001,417.001,402.501,417.00484.82-
Aug 22, 20241,416.501,429.501,409.001,429.50489.09-
Aug 21, 20241,446.501,446.501,413.501,417.00484.82-
Aug 20, 20241,454.501,454.501,437.001,444.50494.2329
Aug 19, 20241,413.501,455.501,403.001,455.50497.99-
Aug 16, 20241,437.001,437.001,409.001,413.00483.45-
Aug 15, 20241,416.001,426.001,405.001,419.50485.67-
Aug 14, 20241,425.501,425.501,412.001,412.00483.11-
Aug 13, 20241,441.501,441.501,409.501,417.50484.99-
Aug 12, 20241,438.001,438.001,430.001,437.00491.66-
Aug 9, 20241,405.001,422.001,405.001,413.50483.62-
Aug 8, 20241,378.001,400.501,371.001,400.50479.171
Aug 7, 20241,401.501,401.501,389.001,389.00475.24-
Aug 6, 20241,441.501,441.501,402.001,417.00484.82-
Aug 5, 20241,450.001,450.001,409.001,443.00493.7117
Aug 2, 20241,466.001,468.501,456.501,458.00498.85-
Aug 1, 20241,539.001,539.001,500.001,500.00513.22-
Jul 31, 20241,506.501,529.501,506.501,529.50523.31-
Jul 30, 20241,474.001,481.001,458.001,481.00506.72-
Jul 29, 20241,454.501,478.001,454.501,478.00505.69-
Jul 26, 20241,441.001,441.001,399.001,399.00478.661
Jul 25, 20241,435.501,454.501,435.501,440.50492.86-
Jul 24, 20241,448.501,460.001,448.501,457.50498.67-
Jul 23, 20241,446.501,448.001,442.001,442.00493.37-
Jul 22, 20241,431.501,439.001,431.501,434.50490.81-
Jul 19, 20241,439.001,439.001,418.001,418.00485.16-
Jul 18, 20241,471.001,488.501,471.001,478.50505.86-
Jul 17, 20241,466.501,471.001,448.501,471.00503.29-
Jul 16, 20241,474.501,486.501,474.501,482.00507.06-
Jul 15, 20241,454.001,460.001,441.501,460.00499.53-
Jul 12, 20241,465.001,465.501,457.501,461.50500.04-
Jul 11, 20241,533.001,533.001,507.001,507.00515.61-
Jul 10, 20241,580.501,600.001,580.501,589.00543.67-
Jul 9, 20241,573.501,578.001,564.001,565.00535.46-
Jul 8, 20241,577.001,577.501,563.501,563.50534.94-
Jul 5, 20241,670.501,674.001,656.501,656.50566.76-
Jul 4, 20241,771.001,771.001,771.001,771.00605.94-
Jul 3, 20241,761.001,761.001,761.001,761.00602.52-
Jul 2, 20241,698.501,698.501,698.501,698.50581.13-
Jul 1, 20241,634.001,722.501,634.001,720.00588.492
Jun 28, 20241,616.001,616.001,616.001,616.00552.90-
Jun 27, 20241,605.001,615.501,605.001,615.50552.73-
Jun 26, 20241,575.501,608.501,575.501,608.50550.34-
Jun 25, 20241,589.501,589.501,569.501,569.50536.99-
Jun 24, 20241,546.001,566.501,546.001,566.50535.97-
Jun 21, 20241,586.501,586.501,530.001,530.00523.48-
Jun 20, 20241,557.001,578.501,557.001,578.50540.07-
Jun 19, 20241,587.501,587.501,550.501,550.50530.49-
Jun 18, 20241,578.501,578.501,577.501,577.50539.73-
Jun 17, 20241,525.001,571.001,525.001,571.00537.51-
Jun 14, 20241,532.501,532.501,532.501,532.50524.34-
Jun 13, 20241,558.001,558.001,528.501,528.50522.97-
Jun 12, 20241,548.501,552.501,548.501,552.50531.18-
Jun 11, 20241,538.001,538.001,538.001,538.00526.22-
Jun 10, 20241,619.501,652.001,619.501,652.00565.22-
Jun 7, 20241,614.501,630.001,614.501,630.00557.69-
Jun 6, 20241,624.501,624.501,611.501,611.50551.36-
Jun 5, 20241,610.501,625.001,610.501,625.00555.989
Jun 4, 20241,645.501,645.501,607.501,607.50550.00-
Jun 3, 20241,705.501,705.501,620.001,620.00554.27-
May 31, 20241,693.501,693.501,693.501,693.50579.42-
May 30, 20241,666.001,672.501,666.001,672.50572.24-
May 29, 20241,667.501,667.501,645.001,645.00562.83-
May 28, 20241,643.001,659.501,643.001,659.50567.79-
May 27, 20241,627.501,633.001,627.501,633.00558.72-
May 24, 20241,568.501,616.001,568.501,616.00552.90-
May 23, 20241,535.001,545.501,535.001,545.50528.78-
May 22, 20241,530.001,530.001,516.001,516.00518.69-
May 21, 20241,537.501,537.501,537.501,537.50526.05-
May 20, 20241,525.001,525.001,525.001,525.00521.77-
May 17, 20241,575.001,575.001,532.501,532.50524.34-
May 16, 20241,526.001,570.001,526.001,570.00537.17-

Related Tickers

HLAG.SG Hapag-Lloyd AG
163.90
-1.27%
 
HLAG.HM Hapag-Lloyd AG
167.10
+0.42%
 
DNORD.CO Dampskibsselskabet Norden A/S
205.40
-0.19%
 
HLAG.F Hapag-Lloyd Aktiengesellschaft
167.10
+2.89%
 
GOGL.OL Golden Ocean Group Limited
83.50
+0.78%
 
2020.OL 2020 Bulkers Ltd.
122.70
+1.49%
 
DFDS.CO DFDS A/S
109.10
+1.02%
 
HPGLY Hapag-Lloyd Aktiengesellschaft
94.27
+2.90%
 
ORI1.F Orient Overseas (International) Limited
15.65
+3.71%
 
7S8.SG SITC International Holdings Co Ltd
2.7000
+6.30%