Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Mastercard Incorporated (M4I.F)

Compare
455.25
+4.70
+(1.04%)
As of 11:15:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025449.85455.25449.85455.25455.259
Apr 14, 2025455.00457.35450.55450.55450.55171
Apr 11, 2025445.55450.00445.55450.00450.009
Apr 10, 2025480.00480.00438.00450.90450.90578
Apr 9, 2025 0.67 Dividend
Apr 9, 2025433.00467.45420.50461.25461.25854
Apr 8, 2025445.20463.35440.00440.00439.24320
Apr 7, 2025410.00447.50405.00442.55441.79799
Apr 4, 2025476.80476.80452.35452.35451.57499
Apr 3, 2025487.70487.70474.00484.25483.41662
Apr 2, 2025505.90506.00501.70501.70500.8340
Apr 1, 2025504.20508.90504.20505.30504.4350
Mar 31, 2025494.95505.80494.55505.80504.93264
Mar 28, 2025518.20518.20505.20505.20504.3379
Mar 27, 2025509.10518.10509.10517.20516.3162
Mar 26, 2025504.20509.90503.20507.70506.8287
Mar 25, 2025502.10505.80501.10503.90503.03136
Mar 24, 2025499.50504.30499.50504.30503.4342
Mar 21, 2025494.30496.70493.20493.20492.3516
Mar 20, 2025496.20497.50493.50494.70493.85206
Mar 19, 2025484.20492.15484.20491.85491.0021
Mar 18, 2025484.65489.00481.80485.10484.26176
Mar 17, 2025484.00489.55481.00489.55488.70336
Mar 14, 2025478.00486.65478.00486.65485.81520
Mar 13, 2025479.35485.80478.70479.00478.17169
Mar 12, 2025482.30489.55478.80481.80480.97223
Mar 11, 2025492.05492.05477.80482.35481.52495
Mar 10, 2025501.00501.80494.15494.15493.30418
Mar 7, 2025510.10510.10496.20504.90504.03375
Mar 6, 2025516.20516.20508.00508.50507.62174
Mar 5, 2025523.00524.90511.70512.00511.12309
Mar 4, 2025547.50547.50524.30524.30523.39266
Mar 3, 2025555.00555.60550.20552.00551.05111
Feb 28, 2025542.30551.30542.30551.30550.3564
Feb 27, 2025535.50550.00535.50545.90544.96166
Feb 26, 2025537.30539.90535.40535.60534.6786
Feb 25, 2025532.80535.60530.00535.60534.67220
Feb 24, 2025534.30538.80530.20533.40532.48202
Feb 21, 2025535.70540.10535.70539.00538.0761
Feb 20, 2025546.20546.20533.10533.10532.18131
Feb 19, 2025542.20545.60542.20545.60544.6637
Feb 18, 2025540.20545.80539.20541.40540.46105
Feb 17, 2025541.00547.00540.00540.00539.07122
Feb 14, 2025541.20543.30540.00540.10539.1784
Feb 13, 2025541.70545.10539.70542.30541.36200
Feb 12, 2025544.40546.50541.00542.80541.8649
Feb 11, 2025547.20549.50541.40542.20541.26197
Feb 10, 2025547.00548.90544.80548.90547.9582
Feb 7, 2025548.20549.20544.00549.20548.2598
Feb 6, 2025545.20549.50544.60546.30545.36423
Feb 5, 2025535.70543.40535.30543.40542.46133
Feb 4, 2025549.00549.00538.40538.40537.47195
Feb 3, 2025535.00536.00530.00530.00529.08159
Jan 31, 2025544.80549.90540.20540.20539.27342
Jan 30, 2025527.70551.90527.70541.10540.17837
Jan 29, 2025527.70529.20525.00527.70526.79156
Jan 28, 2025521.40528.90521.40528.20527.29341
Jan 27, 2025503.30520.30503.30520.30519.40224
Jan 24, 2025509.70511.10506.50508.60507.72171
Jan 23, 2025505.70512.50505.70511.90511.0256
Jan 22, 2025507.50509.00507.50509.00508.12110
Jan 21, 2025505.00513.20505.00506.00505.13141
Jan 20, 2025510.80515.00508.00511.50510.62470
Jan 17, 2025510.70510.70507.00510.70509.8282
Jan 16, 2025507.60510.30505.50510.30509.4250
Jan 15, 2025492.80507.50492.80507.50506.6243
Jan 14, 2025492.80493.75492.65492.75491.90107
Jan 13, 2025494.30495.15491.30495.00494.14230
Jan 10, 2025 0.67 Dividend
Jan 10, 2025499.20502.40492.80492.80491.9544
Jan 9, 2025502.00505.00501.20501.20499.58148
Jan 8, 2025494.10500.00493.75500.00498.38193
Jan 7, 2025491.35497.05489.60496.25494.64306
Jan 6, 2025505.60506.00496.20496.20494.59111
Jan 3, 2025508.40511.20508.40511.20509.5432
Jan 2, 2025509.40513.00509.00509.00507.35108
Dec 30, 2024511.40511.40509.50509.50507.8543
Dec 27, 2024515.80516.40511.40514.40512.73245
Dec 23, 2024509.40510.60502.50506.20504.56125
Dec 20, 2024505.70508.60500.00508.60506.95535
Dec 19, 2024502.70507.40500.10506.20504.56271
Dec 18, 2024505.00512.50504.80512.50510.84429
Dec 17, 2024504.20504.20501.20504.00502.37144
Dec 16, 2024502.80507.80502.80505.20503.5688
Dec 13, 2024509.10511.50506.80507.00505.3659
Dec 12, 2024506.90510.90506.90510.20508.55137
Dec 11, 2024502.00509.80501.90509.40507.75502
Dec 10, 2024493.90503.30493.90503.30501.67131
Dec 9, 2024503.60503.60497.00497.05495.4471
Dec 6, 2024495.00501.80494.00501.80500.17216
Dec 5, 2024494.60499.20494.60496.80495.1981
Dec 4, 2024500.60503.80492.80495.60493.99176
Dec 3, 2024505.20510.10500.30501.40499.77377
Dec 2, 2024504.00508.80502.20506.50504.86120
Nov 29, 2024502.30507.80502.30506.80505.16163
Nov 28, 2024504.10509.30504.10509.30507.6598
Nov 27, 2024503.30504.70500.10504.00502.37137
Nov 26, 2024501.70504.30499.05502.70501.0798
Nov 25, 2024500.00501.50494.65499.75498.13199
Nov 22, 2024491.30499.45491.30499.45497.8322
Nov 21, 2024487.15494.50487.15494.50492.9045
Nov 20, 2024493.25495.70484.70484.80483.2382
Nov 19, 2024491.55495.55491.55494.60493.00100
Nov 18, 2024498.50498.50491.00492.40490.80178
Nov 15, 2024490.60493.90490.60493.90492.3036
Nov 14, 2024496.00499.00493.20493.20491.60378
Nov 13, 2024499.20505.00488.00491.85490.26394
Nov 12, 2024496.95501.30496.95499.00497.38207
Nov 11, 2024491.00500.90491.00498.15496.54301
Nov 8, 2024480.05493.65480.05491.20489.61137
Nov 7, 2024485.10486.85480.60481.10479.54119
Nov 6, 2024475.00489.50475.00483.90482.33128
Nov 5, 2024464.10464.30461.65461.65460.15164
Nov 4, 2024471.00471.00462.20464.10462.60169
Nov 1, 2024459.60470.30459.60469.00467.4850
Oct 31, 2024470.85483.05458.00458.00456.52292
Oct 30, 2024470.25472.80470.25472.50470.9730
Oct 29, 2024468.65473.60468.65471.40469.8750
Oct 28, 2024473.10473.10470.80470.80469.27124
Oct 25, 2024471.10474.15470.45470.45468.9312
Oct 24, 2024475.10476.70473.45474.80473.26111
Oct 23, 2024473.10477.05473.10477.05475.5070
Oct 22, 2024474.60478.45472.60472.60471.0761
Oct 21, 2024476.95477.60474.10477.60476.05101
Oct 18, 2024472.20475.60472.20473.60472.0759
Oct 17, 2024471.60475.00471.60474.70473.16128
Oct 16, 2024465.10473.45465.00473.45471.92234
Oct 15, 2024465.10468.55463.15468.55467.03141
Oct 14, 2024458.60466.95458.60466.35464.8443
Oct 11, 2024454.55456.95453.40453.65452.18262
Oct 10, 2024455.60458.40455.30456.25454.7751
Oct 9, 2024 0.58 Dividend
Oct 9, 2024452.90457.80452.90457.70456.2283
Oct 8, 2024446.15450.55446.15450.55448.4323
Oct 7, 2024456.00456.00451.30451.30449.1887
Oct 4, 2024450.35451.15447.05451.15449.0372
Oct 3, 2024447.60447.60446.30446.30444.201
Oct 2, 2024446.45447.85446.45447.85445.749
Oct 1, 2024442.55448.45442.55448.45446.34139
Sep 30, 2024441.00442.80438.00438.00435.94176
Sep 27, 2024439.45440.55439.45439.65437.5839
Sep 26, 2024439.35441.40439.35439.75437.6835
Sep 25, 2024433.10438.20433.10433.25431.2123
Sep 24, 2024445.95446.40436.30436.30434.25245
Sep 23, 2024444.00445.75441.20441.20439.13224
Sep 20, 2024442.75443.20441.65441.65439.5775
Sep 19, 2024447.15447.15438.75441.50439.4220
Sep 18, 2024449.20452.10449.20452.10449.971
Sep 17, 2024446.20451.10446.20450.85448.7394
Sep 16, 2024446.20447.25444.60447.25445.15130
Sep 13, 2024443.70448.10443.70447.05444.95169
Sep 12, 2024443.10443.10441.30441.35439.286
Sep 11, 2024438.85443.15438.85443.15441.075
Sep 10, 2024442.25443.80441.50442.05439.97204
Sep 9, 2024433.00442.00430.35441.75439.6789
Sep 6, 2024427.45430.85427.45430.85428.8241
Sep 5, 2024434.35434.35433.60433.90431.8610
Sep 4, 2024432.75439.00431.90436.00433.95129
Sep 3, 2024435.15437.85435.15437.85435.7924
Sep 2, 2024435.20438.85435.10438.60436.54152
Aug 30, 2024434.00437.90431.65436.30434.25196
Aug 29, 2024421.50433.00421.50433.00430.9696
Aug 28, 2024424.80428.10424.80427.05425.042
Aug 27, 2024418.30421.75418.30421.75419.7782
Aug 26, 2024415.65420.50415.65420.50418.52133
Aug 23, 2024420.85423.50420.85420.85418.8752
Aug 22, 2024418.35423.15418.25422.30420.3118
Aug 21, 2024420.75423.45419.40419.40417.43195
Aug 20, 2024423.25423.35419.10420.60418.62183
Aug 19, 2024425.75426.10423.20423.20421.2160
Aug 16, 2024428.85428.85426.05426.05424.0533
Aug 15, 2024417.00424.40416.85424.40422.4041
Aug 14, 2024416.55419.10414.85414.85412.9041
Aug 13, 2024415.70420.20415.40415.40413.4561
Aug 12, 2024420.30420.90417.85417.85415.89348
Aug 9, 2024415.60421.50415.60417.00415.04523
Aug 8, 2024409.15418.05409.15418.05416.0823
Aug 7, 2024411.90417.05411.90416.75414.7933
Aug 6, 2024406.35415.80406.35415.15413.2073
Aug 5, 2024422.00422.00407.45412.20410.26270
Aug 2, 2024424.15425.35423.15424.95422.9550
Aug 1, 2024431.60433.00427.90428.35426.34157
Jul 31, 2024413.05432.70413.05425.30423.30195
Jul 30, 2024406.40410.80406.40410.80408.8738
Jul 29, 2024403.45407.05403.45406.45404.546
Jul 26, 2024399.65403.90397.50403.90402.0071
Jul 25, 2024397.15400.25397.15399.95398.0794
Jul 24, 2024401.05403.60396.45396.45394.5970
Jul 23, 2024409.35413.85409.35410.85408.9242
Jul 22, 2024409.65413.10406.80410.10408.17146
Jul 19, 2024411.10413.85410.15413.85411.904
Jul 18, 2024411.65415.50411.40413.70411.76179
Jul 17, 2024404.10409.10401.85409.10407.1830
Jul 16, 2024406.85409.90406.85409.90407.9726
Jul 15, 2024406.05406.55404.05406.55404.6485
Jul 12, 2024400.15404.20400.15404.20402.30240
Jul 11, 2024398.55402.50397.05400.20398.32273
Jul 10, 2024412.55412.60396.95400.10398.22331
Jul 9, 2024 0.58 Dividend
Jul 9, 2024410.35415.00410.35412.80410.86142
Jul 8, 2024413.35415.95411.35411.35408.76117
Jul 5, 2024413.50415.50412.40414.70412.0973
Jul 4, 2024415.85415.85412.00412.00409.4197
Jul 3, 2024412.30414.80412.05414.80412.19215
Jul 2, 2024405.95413.90405.95413.90411.29196
Jul 1, 2024412.00412.75406.45407.15404.59200
Jun 28, 2024413.25415.25412.50415.00412.3958
Jun 27, 2024420.85420.85414.70414.70412.0980
Jun 26, 2024427.45427.90424.80424.80422.1233
Jun 25, 2024424.30429.50423.50423.50420.8374
Jun 24, 2024426.65430.30424.65427.25424.56106
Jun 21, 2024421.25424.55421.25423.10420.44150
Jun 20, 2024420.50423.40419.00423.40420.73310
Jun 19, 2024417.90417.90417.90417.90415.27-
Jun 18, 2024416.10418.40416.05418.40415.76405
Jun 17, 2024416.90418.00414.70418.00415.37221
Jun 14, 2024413.45417.65413.45415.40412.78263
Jun 13, 2024409.05413.00408.75413.00410.40113
Jun 12, 2024416.70419.00409.55409.55406.97106
Jun 11, 2024416.65419.75416.65416.75414.13159
Jun 10, 2024419.85420.35416.60416.60413.98157
Jun 7, 2024410.90418.50410.90416.90414.27131
Jun 6, 2024411.80412.65409.70411.50408.91182
Jun 5, 2024410.00410.00409.40409.95407.379
Jun 4, 2024405.10407.85405.00407.85405.28342
Jun 3, 2024414.10414.10402.10404.40401.85569
May 31, 2024408.00409.70405.00406.00403.44246
May 30, 2024408.25411.40407.55407.55404.98193
May 29, 2024407.70410.80407.70410.75408.1656
May 28, 2024416.75416.75412.15412.15409.55550
May 27, 2024417.00417.65414.10417.65415.02215
May 24, 2024416.30419.40415.85416.10413.4849
May 23, 2024420.40420.40417.70417.70415.0760
May 22, 2024421.50425.20421.50424.30421.633
May 21, 2024421.80424.60420.10422.30419.6431
May 20, 2024425.55425.55422.95424.00421.3336
May 17, 2024424.00424.70421.80424.70422.0396
May 16, 2024419.80426.15419.80426.15423.4733
May 15, 2024418.25421.20417.85420.35417.70115
May 14, 2024425.00425.45419.90419.90417.26387
May 13, 2024423.00425.60422.75424.25421.58143
May 10, 2024424.30426.50421.05423.35420.68362
May 9, 2024421.40421.40421.40421.40418.75-
May 8, 2024420.95422.90420.00422.05419.39101
May 7, 2024416.25420.15415.80420.15417.50123
May 6, 2024411.00416.80411.00411.55408.9662
May 3, 2024413.00413.00409.25412.00409.41327
May 2, 2024415.35415.35411.00412.00409.4155
Apr 30, 2024425.30425.50424.95424.95422.2714
Apr 29, 2024430.50431.10426.30426.30423.6270
Apr 26, 2024430.25430.25430.25430.25427.542
Apr 25, 2024427.90427.90427.90427.90425.21-
Apr 24, 2024432.20437.75431.20433.55430.82135
Apr 23, 2024427.30430.95427.10430.95428.24239
Apr 22, 2024429.25430.60426.35428.65425.95210
Apr 19, 2024425.35425.35421.45424.50421.83118
Apr 18, 2024430.35430.65429.00429.00426.3061
Apr 17, 2024431.05435.10430.20432.30429.5842
Apr 16, 2024431.10433.35431.10433.35430.6220
Apr 15, 2024439.45440.50432.05432.05429.3389