Hanover - Delayed Quote EUR

Mastercard Inc (M4I.HA)

Compare
538.80
-10.90
(-1.98%)
At close: January 31 at 5:25:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025544.30544.30538.80538.80538.80-
Jan 30, 2025528.90549.70528.90549.70549.70-
Jan 29, 2025524.10526.30524.10526.30526.30-
Jan 28, 2025522.10525.00522.10525.00525.00-
Jan 27, 2025505.10513.90505.10513.90513.90-
Jan 24, 2025509.30509.30508.60508.60508.60-
Jan 23, 2025505.60509.30505.60509.30509.309
Jan 22, 2025507.10507.10506.90506.90506.90-
Jan 21, 2025509.40509.40506.90506.90506.9020
Jan 20, 2025509.40512.10508.00508.00508.009
Jan 17, 2025508.60512.40508.60512.40512.40-
Jan 16, 2025507.50508.40507.50508.40508.40-
Jan 15, 2025493.65503.20493.65503.20503.20-
Jan 14, 2025492.75492.75491.05491.05491.05-
Jan 13, 2025493.05493.25493.05493.25493.25-
Jan 10, 2025 0.76 Dividend
Jan 10, 2025502.00502.00494.90494.90494.90-
Jan 9, 2025499.35501.50499.35501.50500.74-
Jan 8, 2025494.05500.10494.05500.10499.34-
Jan 7, 2025491.40496.60491.40496.60495.85-
Jan 6, 2025505.30507.50497.95497.95497.205
Jan 3, 2025508.20508.20505.40505.40504.63-
Jan 2, 2025509.30512.60509.30512.60511.82-
Dec 30, 2024508.40508.40508.40508.40507.63-
Dec 27, 2024513.10513.10509.40509.40508.63-
Dec 23, 2024507.40507.40502.50502.50501.74-
Dec 20, 2024503.00505.50503.00505.50504.73-
Dec 19, 2024499.25507.40499.25507.40506.63-
Dec 18, 2024505.00510.30505.00510.30509.53-
Dec 17, 2024504.10505.00504.10505.00504.23-
Dec 16, 2024503.10504.30503.10504.30503.54-
Dec 13, 2024509.10509.10506.60506.60505.83-
Dec 12, 2024506.90510.60506.90510.60509.83-
Dec 11, 2024502.00507.80502.00507.80507.03-
Dec 10, 2024493.90501.80493.90501.80501.04-
Dec 9, 2024498.60498.60496.25496.25495.50-
Dec 6, 2024497.00501.10497.00501.10500.341
Dec 5, 2024494.60496.10494.60496.10495.35-
Dec 4, 2024500.60500.60492.10492.10491.35-
Dec 3, 2024505.20505.20501.30501.30500.542
Dec 2, 2024504.00505.80502.50502.50501.741
Nov 29, 2024502.30504.20502.30504.20503.44-
Nov 28, 2024504.10505.70504.10505.70504.93-
Nov 27, 2024503.40504.40503.40504.40503.64-
Nov 26, 2024501.70502.80501.70502.80502.04-
Nov 25, 2024500.00500.00498.60498.60497.84-
Nov 22, 2024491.30499.50491.30498.30497.542
Nov 21, 2024485.40492.95485.40492.95492.20-
Nov 20, 2024490.75490.75487.70487.70486.96-
Nov 19, 2024491.55491.85491.55491.85491.10-
Nov 18, 2024496.00496.00493.60493.60492.85-
Nov 15, 2024490.60494.55490.60494.55493.80-
Nov 14, 2024494.00494.00491.45491.45490.71-
Nov 13, 2024497.10497.10492.15492.15491.40-
Nov 12, 2024496.95499.35496.95499.35498.59-
Nov 11, 2024491.00498.85491.00498.85498.09-
Nov 8, 2024480.05490.35480.05490.35489.61-
Nov 7, 2024485.40485.40481.35481.35480.622
Nov 6, 2024472.00483.60472.00483.60482.87-
Nov 5, 2024464.25464.25462.80462.80462.10-
Nov 4, 2024469.00469.00462.70462.70462.00-
Nov 1, 2024459.60468.40459.60468.40467.69-
Oct 31, 2024469.55469.55459.00459.00458.30-
Oct 30, 2024470.25473.75470.25473.75473.03-
Oct 29, 2024468.65471.60468.65471.60470.89-
Oct 28, 2024469.75470.45469.75470.45469.74-
Oct 25, 2024471.95471.95469.35469.35468.64-
Oct 24, 2024475.10475.10473.10473.10472.38-
Oct 23, 2024472.85475.55472.85475.55474.83-
Oct 22, 2024474.60474.60473.20473.20472.48-
Oct 21, 2024475.10475.10474.80474.80474.08-
Oct 18, 2024472.20474.75472.20474.75474.03-
Oct 17, 2024471.60473.60471.60473.60472.88-
Oct 16, 2024465.10467.45465.10467.45466.74-
Oct 15, 2024465.10465.95465.10465.95465.24-
Oct 14, 2024458.60464.70458.60464.70464.00-
Oct 11, 2024454.55455.45454.55455.45454.76-
Oct 10, 2024455.60456.20455.60456.20455.51-
Oct 9, 2024 0.66 Dividend
Oct 9, 2024450.80454.65450.80454.65453.96-
Oct 8, 2024446.15451.10446.15451.10449.76-
Oct 7, 2024452.75452.75450.85450.85449.519
Oct 4, 2024448.10450.60448.10450.60449.26-
Oct 3, 2024447.60449.20447.60449.20447.86-
Oct 2, 2024446.45448.20446.45448.20446.87-
Oct 1, 2024442.55445.80442.55445.80444.47-
Sep 30, 2024441.00441.10441.00441.10439.79-
Sep 27, 2024439.45442.50439.45442.50441.18-
Sep 26, 2024439.35439.65439.35439.65438.34-
Sep 25, 2024433.60434.20433.60434.20432.91-
Sep 24, 2024445.95445.95439.50439.50438.197
Sep 23, 2024440.00444.85440.00444.85443.53-
Sep 20, 2024441.10441.10439.50439.50438.19-
Sep 19, 2024447.15447.15438.65438.65437.34-
Sep 18, 2024449.20449.20446.80446.80445.47-
Sep 17, 2024446.20450.35446.20450.35449.01-
Sep 16, 2024444.60444.70444.60444.70443.38-
Sep 13, 2024443.70444.80443.70444.80443.48-
Sep 12, 2024443.10443.10439.80439.80438.49-
Sep 11, 2024438.85438.85434.00434.00432.71-
Sep 10, 2024439.45439.45439.45439.45438.14-
Sep 9, 2024431.00437.85431.00437.85436.55-
Sep 6, 2024427.45427.60427.45427.60426.33-
Sep 5, 2024434.35434.35427.40427.40426.13-
Sep 4, 2024432.75435.75432.75435.75434.45-
Sep 3, 2024435.15439.25435.15439.25437.94-
Sep 2, 2024435.20435.45435.20435.45434.15-
Aug 30, 2024434.00434.95434.00434.95433.66-
Aug 29, 2024421.50432.15421.50432.15430.86-
Aug 28, 2024424.80424.80424.80424.80423.54-
Aug 27, 2024418.30421.05418.30421.05419.80-
Aug 26, 2024415.65419.90415.65419.90418.65-
Aug 23, 2024421.00421.00415.75415.75414.51-
Aug 22, 2024418.35421.20418.35421.20419.95-
Aug 21, 2024420.75420.75420.75420.75419.50-
Aug 20, 2024420.25420.25420.25420.25419.00-
Aug 19, 2024422.70422.70422.70422.70421.44-
Aug 16, 2024425.80425.80425.80425.80424.53-
Aug 15, 2024417.00417.00417.00417.00415.76-
Aug 14, 2024416.55416.55416.55416.55415.31-
Aug 13, 2024415.65415.65415.65415.65414.41-
Aug 12, 2024419.00419.00419.00419.00417.75-
Aug 9, 2024415.60418.70415.60418.70417.457
Aug 8, 2024409.15409.15409.15409.15407.93-
Aug 7, 2024411.90411.90411.90411.90410.67-
Aug 6, 2024406.35406.35406.35406.35405.145
Aug 5, 2024418.00418.00418.00418.00416.76-
Aug 2, 2024424.15424.15424.15424.15422.89-
Aug 1, 2024428.80428.80428.80428.80427.52-
Jul 31, 2024412.95412.95412.95412.95411.72-
Jul 30, 2024406.40406.40406.40406.40405.19-
Jul 29, 2024403.45403.45403.45403.45402.25-
Jul 26, 2024395.65395.65395.65395.65394.47-
Jul 25, 2024397.65397.65397.65397.65396.47-
Jul 24, 2024401.05401.05401.05401.05399.86-
Jul 23, 2024409.35409.35409.35409.35408.13-
Jul 22, 2024406.75406.75406.75406.75405.54-
Jul 19, 2024411.10411.10411.10411.10409.88-
Jul 18, 2024411.65411.65411.65411.65410.42-
Jul 17, 2024404.65404.65404.65404.65403.45-
Jul 16, 2024406.80406.80406.80406.80405.59-
Jul 15, 2024403.20403.20403.20403.20402.00-
Jul 12, 2024400.20400.20400.20400.20399.01-
Jul 11, 2024398.55401.05398.55401.05399.8612
Jul 10, 2024410.65410.65406.90406.90405.6925
Jul 9, 2024 0.66 Dividend
Jul 9, 2024411.30411.30411.30411.30410.08-
Jul 8, 2024413.35413.35413.35413.35411.46-
Jul 5, 2024413.50413.50413.50413.50411.61-
Jul 4, 2024412.90412.90412.90412.90411.01-
Jul 3, 2024412.40412.40412.40412.40410.52-
Jul 2, 2024405.95405.95405.95405.95404.10-
Jul 1, 2024410.00410.00410.00410.00408.13-
Jun 28, 2024413.35413.35413.35413.35411.46-
Jun 27, 2024420.80420.80420.80420.80418.88-
Jun 26, 2024424.55424.55424.55424.55422.61-
Jun 25, 2024424.30424.30424.30424.30422.36-
Jun 24, 2024424.65424.65424.65424.65422.71-
Jun 21, 2024421.00421.00421.00421.00419.08-
Jun 20, 2024419.00419.00419.00419.00417.09-
Jun 19, 2024418.90418.90418.90418.90416.99-
Jun 18, 2024416.55416.55416.55416.55414.65-
Jun 17, 2024414.05414.05414.05414.05412.16-
Jun 14, 2024413.45413.45413.45413.45411.56-
Jun 13, 2024409.00409.00409.00409.00407.13-
Jun 12, 2024416.75416.75416.75416.75414.85-
Jun 11, 2024415.75415.75415.75415.75413.85-
Jun 10, 2024416.80416.80416.80416.80414.90-
Jun 7, 2024410.90410.90410.90410.90409.02-
Jun 6, 2024408.90408.90408.90408.90407.03-
Jun 5, 2024407.90407.90407.90407.90406.04-
Jun 4, 2024405.10405.10405.10405.10403.25-
Jun 3, 2024411.15411.15411.15411.15409.27-
May 31, 2024406.60406.60406.60406.60404.74-
May 30, 2024405.35405.35405.35405.35403.50-
May 29, 2024408.65408.65408.65408.65406.78-
May 28, 2024413.80413.80413.80413.80411.91-
May 27, 2024414.35414.35414.35414.35412.46-
May 24, 2024418.90418.90418.90418.90416.99-
May 23, 2024421.60421.60421.60421.60419.67-
May 22, 2024421.35421.35421.35421.35419.43-
May 21, 2024423.25423.25423.25423.25421.32-
May 20, 2024423.05423.05423.05423.05421.12-
May 17, 2024420.95420.95420.95420.95419.03-
May 16, 2024419.80419.80419.80419.80417.88-
May 15, 2024418.20418.20418.20418.20416.29-
May 14, 2024422.80422.80422.80422.80420.87-
May 13, 2024422.95422.95422.95422.95421.02-
May 10, 2024421.30424.50421.30424.50422.5628
May 9, 2024421.40421.40421.40421.40419.47-
May 8, 2024420.85420.85420.85420.85418.93-
May 7, 2024417.65417.65417.65417.65415.74-
May 6, 2024411.00411.00411.00411.00409.12-
May 3, 2024410.00410.00410.00410.00408.13-
May 2, 2024412.50412.50412.50412.50410.62-
Apr 30, 2024425.65425.65425.65425.65423.71-
Apr 29, 2024430.35430.35430.35430.35428.38-
Apr 26, 2024430.35430.35430.35430.35428.38-
Apr 25, 2024427.90427.90427.90427.90425.95-
Apr 24, 2024432.30432.30432.30432.30430.33-
Apr 23, 2024427.30427.30427.30427.30425.35-
Apr 22, 2024429.40429.40429.40429.40427.442
Apr 19, 2024421.15421.15421.15421.15419.23-
Apr 18, 2024430.35430.35430.35430.35428.38-
Apr 17, 2024431.05431.05431.05431.05429.08-
Apr 16, 2024431.10431.10431.10431.10429.13-
Apr 15, 2024436.30436.30436.30436.30434.31-
Apr 12, 2024435.40435.40435.40435.40433.41-
Apr 11, 2024435.15435.15435.15435.15433.16-
Apr 10, 2024433.70433.70433.70433.70431.72-
Apr 9, 2024442.70442.70442.70442.70440.6816
Apr 8, 2024 0.66 Dividend
Apr 8, 2024438.30438.30438.30438.30436.30-
Apr 5, 2024433.00433.00433.00433.00430.36-
Apr 4, 2024440.45440.45440.45440.45437.77-
Apr 3, 2024442.70442.70442.70442.70440.01-
Apr 2, 2024445.00445.00445.00445.00442.29-
Mar 28, 2024440.40440.40440.40440.40437.72-
Mar 27, 2024439.40439.40439.40439.40436.73-
Mar 26, 2024439.60439.60439.60439.60436.92-
Mar 25, 2024443.20443.20443.20443.20440.50-
Mar 22, 2024449.60449.60449.60449.60446.86-
Mar 21, 2024446.40446.40446.40446.40443.68-
Mar 20, 2024443.40443.40443.40443.40440.70-
Mar 19, 2024441.00441.00441.00441.00438.32-
Mar 18, 2024436.20436.20436.20436.20433.55-
Mar 15, 2024438.80442.20438.80442.20439.51100
Mar 14, 2024433.60433.60433.60433.60430.96-
Mar 13, 2024431.20431.20431.20431.20428.58-
Mar 12, 2024428.40428.40428.40428.40425.79-
Mar 11, 2024427.00427.00427.00427.00424.40-
Mar 8, 2024425.60425.60425.60425.60423.01-
Mar 7, 2024430.20430.20430.20430.20427.58-
Mar 6, 2024429.20429.20429.20429.20426.59-
Mar 5, 2024429.60429.60429.60429.60426.99-
Mar 4, 2024437.20437.20437.20437.20434.54-
Mar 1, 2024438.20438.20438.20438.20435.53-
Feb 29, 2024440.20440.20440.20440.20437.52-
Feb 28, 2024436.80436.80436.80436.80434.14-
Feb 27, 2024435.40438.40435.40438.40435.735
Feb 26, 2024435.00435.00435.00435.00432.35-
Feb 23, 2024434.00434.00434.00434.00431.36-
Feb 22, 2024424.60424.60424.60424.60422.02-
Feb 21, 2024416.20416.20416.20416.20413.67-
Feb 20, 2024434.20434.20434.20434.20431.56-
Feb 19, 2024436.80436.80436.80436.80434.14-
Feb 16, 2024437.40437.40437.40437.40434.74-
Feb 15, 2024432.20432.20432.20432.20429.57-
Feb 14, 2024427.40427.40427.40427.40424.80-
Feb 13, 2024424.60424.60424.60424.60422.02-
Feb 12, 2024422.60422.60422.60422.60420.03-
Feb 9, 2024423.60423.60423.60423.60421.02-
Feb 8, 2024426.80426.80426.80426.80424.20-
Feb 7, 2024426.20426.20426.20426.20423.61-
Feb 6, 2024423.00423.00423.00423.00420.43-
Feb 5, 2024425.60425.60425.60425.60423.01-
Feb 2, 2024424.00424.00424.00424.00421.42-
Feb 1, 2024417.80421.80417.80421.80419.232
Jan 31, 2024413.00413.00413.00413.00410.49-

Related Tickers

3V64.BE Visa Inc
334.25
+1.95%
 
1QU.SG Qudian Inc
2.7200
-4.23%
 
8771.T eGuarantee, Inc.
1,746.00
0.00%
 
3V64.DE Visa Inc.
331.85
+0.93%
 
3V6.F Visa Inc.
21.60
+2.86%
 
3V64.F Visa Inc.
330.75
+0.35%
 
V.SN Visa Inc.
348.38
+8.34%
 
2BF.F BFF Bank S.p.A.
8.26
+0.18%
 
6B0.F SoFi Technologies, Inc.
15.19
-4.08%
 
GACA.L General Accident Plc
132.25
0.00%