Frankfurt - Delayed Quote EUR

Mastercard Incorporated (M4I.F)

540.20

-0.90

(-0.17%)

At close: January 31 at 5:24:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	544.80	549.90	540.20	540.20	540.20	342
Jan 30, 2025	527.70	551.90	527.70	541.10	541.10	837
Jan 29, 2025	527.70	529.20	525.00	527.70	527.70	156
Jan 28, 2025	521.40	528.90	521.40	528.20	528.20	341
Jan 27, 2025	503.30	520.30	503.30	520.30	520.30	224
Jan 24, 2025	509.70	511.10	506.50	508.60	508.60	171
Jan 23, 2025	505.70	512.50	505.70	511.90	511.90	56
Jan 22, 2025	507.50	509.00	507.50	509.00	509.00	110
Jan 21, 2025	505.00	513.20	505.00	506.00	506.00	141
Jan 20, 2025	510.80	515.00	508.00	511.50	511.50	470
Jan 17, 2025	510.70	510.70	507.00	510.70	510.70	82
Jan 16, 2025	507.60	510.30	505.50	510.30	510.30	50
Jan 15, 2025	492.80	507.50	492.80	507.50	507.50	43
Jan 14, 2025	492.80	493.75	492.65	492.75	492.75	107
Jan 13, 2025	494.30	495.15	491.30	495.00	495.00	230
Jan 10, 2025	0.76 Dividend
Jan 10, 2025	499.20	502.40	492.80	492.80	492.80	44
Jan 9, 2025	502.00	505.00	501.20	501.20	500.44	148
Jan 8, 2025	494.10	500.00	493.75	500.00	499.24	193
Jan 7, 2025	491.35	497.05	489.60	496.25	495.50	306
Jan 6, 2025	505.60	506.00	496.20	496.20	495.45	111
Jan 3, 2025	508.40	511.20	508.40	511.20	510.42	32
Jan 2, 2025	509.40	513.00	509.00	509.00	508.23	108
Dec 30, 2024	511.40	511.40	509.50	509.50	508.73	43
Dec 27, 2024	515.80	516.40	511.40	514.40	513.62	245
Dec 23, 2024	509.40	510.60	502.50	506.20	505.43	125
Dec 20, 2024	505.70	508.60	500.00	508.60	507.83	535
Dec 19, 2024	502.70	507.40	500.10	506.20	505.43	271
Dec 18, 2024	505.00	512.50	504.80	512.50	511.72	429
Dec 17, 2024	504.20	504.20	501.20	504.00	503.24	144
Dec 16, 2024	502.80	507.80	502.80	505.20	504.43	88
Dec 13, 2024	509.10	511.50	506.80	507.00	506.23	59
Dec 12, 2024	506.90	510.90	506.90	510.20	509.43	137
Dec 11, 2024	502.00	509.80	501.90	509.40	508.63	502
Dec 10, 2024	493.90	503.30	493.90	503.30	502.54	131
Dec 9, 2024	503.60	503.60	497.00	497.05	496.30	71
Dec 6, 2024	495.00	501.80	494.00	501.80	501.04	216
Dec 5, 2024	494.60	499.20	494.60	496.80	496.05	81
Dec 4, 2024	500.60	503.80	492.80	495.60	494.85	176
Dec 3, 2024	505.20	510.10	500.30	501.40	500.64	377
Dec 2, 2024	504.00	508.80	502.20	506.50	505.73	120
Nov 29, 2024	502.30	507.80	502.30	506.80	506.03	163
Nov 28, 2024	504.10	509.30	504.10	509.30	508.53	98
Nov 27, 2024	503.30	504.70	500.10	504.00	503.24	137
Nov 26, 2024	501.70	504.30	499.05	502.70	501.94	98
Nov 25, 2024	500.00	501.50	494.65	499.75	498.99	199
Nov 22, 2024	491.30	499.45	491.30	499.45	498.69	22
Nov 21, 2024	487.15	494.50	487.15	494.50	493.75	45
Nov 20, 2024	493.25	495.70	484.70	484.80	484.06	82
Nov 19, 2024	491.55	495.55	491.55	494.60	493.85	100
Nov 18, 2024	498.50	498.50	491.00	492.40	491.65	178
Nov 15, 2024	490.60	493.90	490.60	493.90	493.15	36
Nov 14, 2024	496.00	499.00	493.20	493.20	492.45	378
Nov 13, 2024	499.20	505.00	488.00	491.85	491.10	394
Nov 12, 2024	496.95	501.30	496.95	499.00	498.24	207
Nov 11, 2024	491.00	500.90	491.00	498.15	497.39	301
Nov 8, 2024	480.05	493.65	480.05	491.20	490.46	137
Nov 7, 2024	485.10	486.85	480.60	481.10	480.37	119
Nov 6, 2024	475.00	489.50	475.00	483.90	483.17	128
Nov 5, 2024	464.10	464.30	461.65	461.65	460.95	164
Nov 4, 2024	471.00	471.00	462.20	464.10	463.40	169
Nov 1, 2024	459.60	470.30	459.60	469.00	468.29	50
Oct 31, 2024	470.85	483.05	458.00	458.00	457.31	292
Oct 30, 2024	470.25	472.80	470.25	472.50	471.78	30
Oct 29, 2024	468.65	473.60	468.65	471.40	470.69	50
Oct 28, 2024	473.10	473.10	470.80	470.80	470.09	124
Oct 25, 2024	471.10	474.15	470.45	470.45	469.74	12
Oct 24, 2024	475.10	476.70	473.45	474.80	474.08	111
Oct 23, 2024	473.10	477.05	473.10	477.05	476.33	70
Oct 22, 2024	474.60	478.45	472.60	472.60	471.88	61
Oct 21, 2024	476.95	477.60	474.10	477.60	476.88	101
Oct 18, 2024	472.20	475.60	472.20	473.60	472.88	59
Oct 17, 2024	471.60	475.00	471.60	474.70	473.98	128
Oct 16, 2024	465.10	473.45	465.00	473.45	472.73	234
Oct 15, 2024	465.10	468.55	463.15	468.55	467.84	141
Oct 14, 2024	458.60	466.95	458.60	466.35	465.64	43
Oct 11, 2024	454.55	456.95	453.40	453.65	452.96	262
Oct 10, 2024	455.60	458.40	455.30	456.25	455.56	51
Oct 9, 2024	0.66 Dividend
Oct 9, 2024	452.90	457.80	452.90	457.70	457.01	83
Oct 8, 2024	446.15	450.55	446.15	450.55	449.21	23
Oct 7, 2024	456.00	456.00	451.30	451.30	449.96	87
Oct 4, 2024	450.35	451.15	447.05	451.15	449.81	72
Oct 3, 2024	447.60	447.60	446.30	446.30	444.97	1
Oct 2, 2024	446.45	447.85	446.45	447.85	446.52	9
Oct 1, 2024	442.55	448.45	442.55	448.45	447.11	139
Sep 30, 2024	441.00	442.80	438.00	438.00	436.70	176
Sep 27, 2024	439.45	440.55	439.45	439.65	438.34	39
Sep 26, 2024	439.35	441.40	439.35	439.75	438.44	35
Sep 25, 2024	433.10	438.20	433.10	433.25	431.96	23
Sep 24, 2024	445.95	446.40	436.30	436.30	435.00	245
Sep 23, 2024	444.00	445.75	441.20	441.20	439.89	224
Sep 20, 2024	442.75	443.20	441.65	441.65	440.33	75
Sep 19, 2024	447.15	447.15	438.75	441.50	440.18	20
Sep 18, 2024	449.20	452.10	449.20	452.10	450.75	1
Sep 17, 2024	446.20	451.10	446.20	450.85	449.51	94
Sep 16, 2024	446.20	447.25	444.60	447.25	445.92	130
Sep 13, 2024	443.70	448.10	443.70	447.05	445.72	169
Sep 12, 2024	443.10	443.10	441.30	441.35	440.04	6
Sep 11, 2024	438.85	443.15	438.85	443.15	441.83	5
Sep 10, 2024	442.25	443.80	441.50	442.05	440.73	204
Sep 9, 2024	433.00	442.00	430.35	441.75	440.43	89
Sep 6, 2024	427.45	430.85	427.45	430.85	429.57	41
Sep 5, 2024	434.35	434.35	433.60	433.90	432.61	10
Sep 4, 2024	432.75	439.00	431.90	436.00	434.70	129
Sep 3, 2024	435.15	437.85	435.15	437.85	436.55	24
Sep 2, 2024	435.20	438.85	435.10	438.60	437.29	152
Aug 30, 2024	434.00	437.90	431.65	436.30	435.00	196
Aug 29, 2024	421.50	433.00	421.50	433.00	431.71	96
Aug 28, 2024	424.80	428.10	424.80	427.05	425.78	2
Aug 27, 2024	418.30	421.75	418.30	421.75	420.49	82
Aug 26, 2024	415.65	420.50	415.65	420.50	419.25	133
Aug 23, 2024	420.85	423.50	420.85	420.85	419.60	52
Aug 22, 2024	418.35	423.15	418.25	422.30	421.04	18
Aug 21, 2024	420.75	423.45	419.40	419.40	418.15	195
Aug 20, 2024	423.25	423.35	419.10	420.60	419.35	183
Aug 19, 2024	425.75	426.10	423.20	423.20	421.94	60
Aug 16, 2024	428.85	428.85	426.05	426.05	424.78	33
Aug 15, 2024	417.00	424.40	416.85	424.40	423.14	41
Aug 14, 2024	416.55	419.10	414.85	414.85	413.61	41
Aug 13, 2024	415.70	420.20	415.40	415.40	414.16	61
Aug 12, 2024	420.30	420.90	417.85	417.85	416.61	348
Aug 9, 2024	415.60	421.50	415.60	417.00	415.76	523
Aug 8, 2024	409.15	418.05	409.15	418.05	416.80	23
Aug 7, 2024	411.90	417.05	411.90	416.75	415.51	33
Aug 6, 2024	406.35	415.80	406.35	415.15	413.91	73
Aug 5, 2024	422.00	422.00	407.45	412.20	410.97	270
Aug 2, 2024	424.15	425.35	423.15	424.95	423.68	50
Aug 1, 2024	431.60	433.00	427.90	428.35	427.07	157
Jul 31, 2024	413.05	432.70	413.05	425.30	424.03	195
Jul 30, 2024	406.40	410.80	406.40	410.80	409.58	38
Jul 29, 2024	403.45	407.05	403.45	406.45	405.24	6
Jul 26, 2024	399.65	403.90	397.50	403.90	402.70	71
Jul 25, 2024	397.15	400.25	397.15	399.95	398.76	94
Jul 24, 2024	401.05	403.60	396.45	396.45	395.27	70
Jul 23, 2024	409.35	413.85	409.35	410.85	409.63	42
Jul 22, 2024	409.65	413.10	406.80	410.10	408.88	146
Jul 19, 2024	411.10	413.85	410.15	413.85	412.62	4
Jul 18, 2024	411.65	415.50	411.40	413.70	412.47	179
Jul 17, 2024	404.10	409.10	401.85	409.10	407.88	30
Jul 16, 2024	406.85	409.90	406.85	409.90	408.68	26
Jul 15, 2024	406.05	406.55	404.05	406.55	405.34	85
Jul 12, 2024	400.15	404.20	400.15	404.20	403.00	240
Jul 11, 2024	398.55	402.50	397.05	400.20	399.01	273
Jul 10, 2024	412.55	412.60	396.95	400.10	398.91	331
Jul 9, 2024	0.66 Dividend
Jul 9, 2024	410.35	415.00	410.35	412.80	411.57	142
Jul 8, 2024	413.35	415.95	411.35	411.35	409.47	117
Jul 5, 2024	413.50	415.50	412.40	414.70	412.80	73
Jul 4, 2024	415.85	415.85	412.00	412.00	410.11	97
Jul 3, 2024	412.30	414.80	412.05	414.80	412.90	215
Jul 2, 2024	405.95	413.90	405.95	413.90	412.00	196
Jul 1, 2024	412.00	412.75	406.45	407.15	405.29	200
Jun 28, 2024	413.25	415.25	412.50	415.00	413.10	58
Jun 27, 2024	420.85	420.85	414.70	414.70	412.80	80
Jun 26, 2024	427.45	427.90	424.80	424.80	422.85	33
Jun 25, 2024	424.30	429.50	423.50	423.50	421.56	74
Jun 24, 2024	426.65	430.30	424.65	427.25	425.29	106
Jun 21, 2024	421.25	424.55	421.25	423.10	421.16	150
Jun 20, 2024	420.50	423.40	419.00	423.40	421.46	310
Jun 19, 2024	417.90	417.90	417.90	417.90	415.99	-
Jun 18, 2024	416.10	418.40	416.05	418.40	416.48	405
Jun 17, 2024	416.90	418.00	414.70	418.00	416.09	221
Jun 14, 2024	413.45	417.65	413.45	415.40	413.50	263
Jun 13, 2024	409.05	413.00	408.75	413.00	411.11	113
Jun 12, 2024	416.70	419.00	409.55	409.55	407.67	106
Jun 11, 2024	416.65	419.75	416.65	416.75	414.84	159
Jun 10, 2024	419.85	420.35	416.60	416.60	414.69	157
Jun 7, 2024	410.90	418.50	410.90	416.90	414.99	131
Jun 6, 2024	411.80	412.65	409.70	411.50	409.62	182
Jun 5, 2024	410.00	410.00	409.40	409.95	408.07	9
Jun 4, 2024	405.10	407.85	405.00	407.85	405.98	342
Jun 3, 2024	414.10	414.10	402.10	404.40	402.55	569
May 31, 2024	408.00	409.70	405.00	406.00	404.14	246
May 30, 2024	408.25	411.40	407.55	407.55	405.68	193
May 29, 2024	407.70	410.80	407.70	410.75	408.87	56
May 28, 2024	416.75	416.75	412.15	412.15	410.26	550
May 27, 2024	417.00	417.65	414.10	417.65	415.74	215
May 24, 2024	416.30	419.40	415.85	416.10	414.19	49
May 23, 2024	420.40	420.40	417.70	417.70	415.79	60
May 22, 2024	421.50	425.20	421.50	424.30	422.36	3
May 21, 2024	421.80	424.60	420.10	422.30	420.37	31
May 20, 2024	425.55	425.55	422.95	424.00	422.06	36
May 17, 2024	424.00	424.70	421.80	424.70	422.76	96
May 16, 2024	419.80	426.15	419.80	426.15	424.20	33
May 15, 2024	418.25	421.20	417.85	420.35	418.43	115
May 14, 2024	425.00	425.45	419.90	419.90	417.98	387
May 13, 2024	423.00	425.60	422.75	424.25	422.31	143
May 10, 2024	424.30	426.50	421.05	423.35	421.41	362
May 9, 2024	421.40	421.40	421.40	421.40	419.47	-
May 8, 2024	420.95	422.90	420.00	422.05	420.12	101
May 7, 2024	416.25	420.15	415.80	420.15	418.23	123
May 6, 2024	411.00	416.80	411.00	411.55	409.67	62
May 3, 2024	413.00	413.00	409.25	412.00	410.11	327
May 2, 2024	415.35	415.35	411.00	412.00	410.11	55
Apr 30, 2024	425.30	425.50	424.95	424.95	423.00	14
Apr 29, 2024	430.50	431.10	426.30	426.30	424.35	70
Apr 26, 2024	430.25	430.25	430.25	430.25	428.28	2
Apr 25, 2024	427.90	427.90	427.90	427.90	425.94	-
Apr 24, 2024	432.20	437.75	431.20	433.55	431.56	135
Apr 23, 2024	427.30	430.95	427.10	430.95	428.98	239
Apr 22, 2024	429.25	430.60	426.35	428.65	426.69	210
Apr 19, 2024	425.35	425.35	421.45	424.50	422.56	118
Apr 18, 2024	430.35	430.65	429.00	429.00	427.04	61
Apr 17, 2024	431.05	435.10	430.20	432.30	430.32	42
Apr 16, 2024	431.10	433.35	431.10	433.35	431.37	20
Apr 15, 2024	439.45	440.50	432.05	432.05	430.07	89
Apr 12, 2024	435.35	440.40	435.35	435.60	433.61	59
Apr 11, 2024	435.15	438.55	435.15	435.15	433.16	24
Apr 10, 2024	433.70	437.60	433.70	437.60	435.60	7
Apr 9, 2024	439.75	442.95	439.65	439.65	437.64	61
Apr 8, 2024	0.66 Dividend
Apr 8, 2024	439.00	439.70	438.70	439.70	437.69	65
Apr 5, 2024	433.00	439.10	432.75	439.10	436.43	173
Apr 4, 2024	443.40	443.40	439.90	439.90	437.23	67
Apr 3, 2024	445.85	447.05	444.05	444.05	441.35	64
Apr 2, 2024	447.50	449.40	444.65	445.40	442.69	261
Mar 28, 2024	440.00	444.40	440.00	444.20	441.50	147
Mar 27, 2024	439.40	443.40	439.40	439.80	437.13	73
Mar 26, 2024	437.80	441.40	436.80	441.20	438.52	73
Mar 25, 2024	445.40	446.40	438.80	439.60	436.93	89
Mar 22, 2024	449.80	451.20	447.40	447.40	444.68	54
Mar 21, 2024	448.00	451.20	448.00	451.20	448.46	134
Mar 20, 2024	446.60	448.00	446.40	448.00	445.28	316
Mar 19, 2024	441.00	444.20	441.00	444.20	441.50	112
Mar 18, 2024	436.20	441.00	436.20	441.00	438.32	107
Mar 15, 2024	438.80	441.00	437.00	437.00	434.35	109
Mar 14, 2024	433.80	437.40	433.80	437.40	434.74	25
Mar 13, 2024	433.80	435.20	432.80	435.20	432.56	75
Mar 12, 2024	428.60	433.40	428.40	433.40	430.77	289
Mar 11, 2024	429.40	429.80	426.80	429.80	427.19	412
Mar 8, 2024	426.20	429.80	426.20	429.60	426.99	88
Mar 7, 2024	430.40	432.60	427.20	427.60	425.00	83
Mar 6, 2024	432.40	433.00	432.00	433.00	430.37	59
Mar 5, 2024	429.60	431.40	429.60	431.20	428.58	72
Mar 4, 2024	439.00	439.00	430.00	432.60	429.97	60
Mar 1, 2024	437.60	441.00	436.80	440.40	437.72	180
Feb 29, 2024	440.20	440.20	438.80	439.40	436.73	93
Feb 28, 2024	436.80	441.00	436.40	441.00	438.32	123
Feb 27, 2024	435.40	439.20	435.00	435.00	432.36	164
Feb 26, 2024	438.20	438.40	435.60	437.20	434.54	100
Feb 23, 2024	434.00	438.80	434.00	436.40	433.75	143
Feb 22, 2024	424.00	435.40	422.20	435.40	432.76	197
Feb 21, 2024	416.20	423.00	415.60	423.00	420.43	448
Feb 20, 2024	437.60	437.60	418.00	418.40	415.86	126
Feb 19, 2024	440.00	441.40	434.20	437.60	434.94	483
Feb 16, 2024	439.80	439.80	436.20	437.20	434.54	107
Feb 15, 2024	432.20	437.20	432.20	437.20	434.54	70
Feb 14, 2024	427.40	433.20	427.40	433.20	430.57	44
Feb 13, 2024	427.80	427.80	422.80	423.20	420.63	58
Feb 12, 2024	423.20	426.60	423.20	426.60	424.01	42
Feb 9, 2024	423.60	427.20	423.40	423.40	420.83	87
Feb 8, 2024	426.80	431.20	425.40	426.00	423.41	217
Feb 7, 2024	427.00	430.00	427.00	429.20	426.59	274
Feb 6, 2024	423.00	426.80	423.00	426.60	424.01	104
Feb 5, 2024	425.60	429.80	424.60	426.00	423.41	124
Feb 2, 2024	423.40	428.60	421.20	428.60	426.00	116
Feb 1, 2024	415.80	423.20	414.40	423.20	420.63	505
Jan 31, 2024	411.80	422.80	403.60	422.80	420.23	181

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mastercard Incorporated (M4I.F)