Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Mastercard Incorporated (M4ID.XC)

Compare
499.70
-50.70
(-9.21%)
At close: March 7 at 3:19:43 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025499.70499.70499.70499.70499.702
Mar 6, 2025550.40550.40550.40550.40550.40-
Mar 5, 2025550.40550.40550.40550.40550.40-
Mar 4, 2025550.40550.40550.40550.40550.40-
Mar 3, 2025550.40550.40550.40550.40550.4040
Feb 28, 2025530.60530.60530.60530.60530.60-
Feb 27, 2025530.60530.60530.60530.60530.60-
Feb 26, 2025530.60530.60530.60530.60530.60-
Feb 25, 2025530.60530.60530.60530.60530.6060
Feb 24, 2025538.30538.30538.30538.30538.30-
Feb 21, 2025538.30538.30538.30538.30538.30-
Feb 20, 2025538.30538.30538.30538.30538.30-
Feb 19, 2025538.30538.30538.30538.30538.30-
Feb 18, 2025538.30538.30538.30538.30538.309
Feb 17, 2025543.60543.60543.60543.60543.60-
Feb 14, 2025543.60543.60543.60543.60543.60-
Feb 13, 2025543.60543.60543.60543.60543.60-
Feb 12, 2025543.60543.60543.60543.60543.60-
Feb 11, 2025543.60543.60543.60543.60543.6024
Feb 10, 2025551.60551.60551.60551.60551.60-
Feb 7, 2025551.60551.60551.60551.60551.60-
Feb 6, 2025551.60551.60551.60551.60551.60-
Feb 5, 2025551.60551.60551.60551.60551.60-
Feb 4, 2025551.60551.60551.60551.60551.60-
Feb 3, 2025551.60551.60551.60551.60551.60-
Jan 31, 2025551.60551.60551.60551.60551.60-
Jan 30, 2025529.90551.60529.90551.60551.6058
Jan 29, 2025510.70510.70510.70510.70510.70-
Jan 28, 2025510.70510.70510.70510.70510.70-
Jan 27, 2025510.70510.70510.70510.70510.70-
Jan 24, 2025512.00512.00510.70510.70510.7030
Jan 23, 2025509.20509.20509.20509.20509.20-
Jan 22, 2025509.20509.20509.20509.20509.207
Jan 21, 2025509.30509.90509.30509.90509.9021
Jan 20, 2025502.20502.20502.20502.20502.20-
Jan 17, 2025502.20502.20502.20502.20502.20-
Jan 16, 2025502.20502.20502.20502.20502.20-
Jan 15, 2025502.20502.20502.20502.20502.205
Jan 14, 2025491.85492.90491.85492.90492.9028
Jan 13, 2025502.80502.80502.80502.80502.80-
Jan 10, 2025 0.70 Dividend
Jan 10, 2025502.80502.80502.80502.80502.80-
Jan 9, 2025502.80502.80502.80502.80502.04-
Jan 8, 2025502.80502.80502.80502.80502.04-
Jan 7, 2025502.80502.80502.80502.80502.04-
Jan 6, 2025502.80502.80502.80502.80502.04-
Jan 3, 2025502.80502.80502.80502.80502.04-
Jan 2, 2025502.80502.80502.80502.80502.04-
Dec 31, 2024502.80502.80502.80502.80502.04-
Dec 30, 2024502.80502.80502.80502.80502.04-
Dec 27, 2024502.80502.80502.80502.80502.04-
Dec 24, 2024502.80502.80502.80502.80502.04-
Dec 23, 2024502.80502.80502.80502.80502.04-
Dec 20, 2024502.80502.80502.80502.80502.04-
Dec 19, 2024502.80502.80502.80502.80502.04-
Dec 18, 2024502.80502.80502.80502.80502.04-
Dec 17, 2024502.80502.80502.80502.80502.04-
Dec 16, 2024502.80502.80502.80502.80502.04-
Dec 13, 2024502.80502.80502.80502.80502.04-
Dec 12, 2024502.80502.80502.80502.80502.04-
Dec 11, 2024502.80502.80502.80502.80502.04-
Dec 10, 2024502.80502.80502.80502.80502.04-
Dec 9, 2024502.80502.80502.80502.80502.04-
Dec 6, 2024502.80502.80502.80502.80502.04-
Dec 5, 2024502.80502.80502.80502.80502.04-
Dec 4, 2024502.80502.80502.80502.80502.04-
Dec 3, 2024502.80502.80502.80502.80502.04-
Dec 2, 2024502.80502.80502.80502.80502.04-
Nov 29, 2024502.80502.80502.80502.80502.048
Nov 28, 2024501.50501.50501.50501.50500.74-
Nov 27, 2024501.50501.50501.50501.50500.74-
Nov 26, 2024501.50501.50501.50501.50500.749
Nov 25, 2024490.85490.85490.85490.85490.11-
Nov 22, 2024490.85490.85490.85490.85490.11-
Nov 21, 2024490.85490.85490.85490.85490.1113
Nov 20, 2024495.65495.65495.65495.65494.9019
Nov 19, 2024497.35497.35497.35497.35496.60-
Nov 18, 2024497.35497.35497.35497.35496.60-
Nov 15, 2024497.35497.35497.35497.35496.60-
Nov 14, 2024497.35497.35497.35497.35496.60-
Nov 13, 2024497.35497.35497.35497.35496.60-
Nov 12, 2024497.35497.35497.35497.35496.60-
Nov 11, 2024497.35497.35497.35497.35496.603
Nov 8, 2024482.40482.40482.40482.40481.67-
Nov 7, 2024482.40482.40482.40482.40481.6722
Nov 6, 2024463.15463.15463.15463.15462.45-
Nov 5, 2024463.15463.15463.15463.15462.45-
Nov 4, 2024464.50464.50463.15463.15462.4575
Nov 1, 2024469.25469.25469.25469.25468.5440
Oct 31, 2024480.15480.15480.15480.15479.4210
Oct 30, 2024471.30471.30471.30471.30470.59-
Oct 29, 2024471.30471.30471.30471.30470.59-
Oct 28, 2024471.30471.30471.30471.30470.596
Oct 25, 2024474.40474.40474.40474.40473.68-
Oct 24, 2024474.40474.40474.40474.40473.68-
Oct 23, 2024474.40474.40474.40474.40473.68-
Oct 22, 2024474.40474.40474.40474.40473.68-
Oct 21, 2024474.40474.40474.40474.40473.68-
Oct 18, 2024472.60474.40472.60474.40473.6823
Oct 17, 2024435.10435.10435.10435.10434.44-
Oct 16, 2024435.10435.10435.10435.10434.44-
Oct 15, 2024435.10435.10435.10435.10434.44-
Oct 14, 2024435.10435.10435.10435.10434.44-
Oct 11, 2024435.10435.10435.10435.10434.44-
Oct 10, 2024435.10435.10435.10435.10434.44-
Oct 9, 2024 0.61 Dividend
Oct 9, 2024435.10435.10435.10435.10434.44-
Oct 8, 2024435.10435.10435.10435.10433.78-
Oct 7, 2024435.10435.10435.10435.10433.78-
Oct 4, 2024435.10435.10435.10435.10433.78-
Oct 3, 2024435.10435.10435.10435.10433.78-
Oct 2, 2024435.10435.10435.10435.10433.78-
Oct 1, 2024435.10435.10435.10435.10433.78-
Sep 30, 2024435.10435.10435.10435.10433.78-
Sep 27, 2024435.10435.10435.10435.10433.78-
Sep 26, 2024435.10435.10435.10435.10433.78-
Sep 25, 2024435.10435.10435.10435.10433.789
Sep 24, 2024441.70441.70441.70441.70440.366
Sep 23, 2024439.30439.30439.30439.30437.97-
Sep 20, 2024439.30439.30439.30439.30437.97-
Sep 19, 2024439.30439.30439.30439.30437.976
Sep 18, 2024417.05417.05417.05417.05415.79-
Sep 17, 2024417.05417.05417.05417.05415.79-
Sep 16, 2024417.05417.05417.05417.05415.79-
Sep 13, 2024417.05417.05417.05417.05415.79-
Sep 12, 2024417.05417.05417.05417.05415.79-
Sep 11, 2024417.05417.05417.05417.05415.79-
Sep 10, 2024417.05417.05417.05417.05415.79-
Sep 9, 2024417.05417.05417.05417.05415.79-
Sep 6, 2024417.05417.05417.05417.05415.79-
Sep 5, 2024417.05417.05417.05417.05415.79-
Sep 4, 2024417.05417.05417.05417.05415.79-
Sep 3, 2024417.05417.05417.05417.05415.79-
Sep 2, 2024417.05417.05417.05417.05415.79-
Aug 30, 2024417.05417.05417.05417.05415.79-
Aug 29, 2024417.05417.05417.05417.05415.79-
Aug 28, 2024417.05417.05417.05417.05415.79-
Aug 27, 2024417.05417.05417.05417.05415.79-
Aug 23, 2024417.05417.05417.05417.05415.79100
Aug 22, 2024423.00423.00423.00423.00421.724
Aug 21, 2024424.95424.95424.95424.95423.66-
Aug 20, 2024424.95424.95424.95424.95423.66-
Aug 19, 2024424.95424.95424.95424.95423.66-
Aug 16, 2024424.95424.95424.95424.95423.669
Aug 15, 2024418.25418.25418.25418.25416.98-
Aug 14, 2024418.25418.25418.25418.25416.98-
Aug 13, 2024418.25418.25418.25418.25416.98-
Aug 12, 2024418.25418.25418.25418.25416.98-
Aug 9, 2024416.25418.25416.25418.25416.9832
Aug 8, 2024415.30415.30415.30415.30414.0422
Aug 7, 2024407.65407.65407.65407.65406.42-
Aug 6, 2024407.65407.65407.65407.65406.42-
Aug 5, 2024411.85411.85407.65407.65406.42160
Aug 2, 2024428.90428.90428.90428.90427.60-
Aug 1, 2024428.80428.90428.80428.90427.6024
Jul 31, 2024404.10404.10404.10404.10402.88-
Jul 30, 2024404.10404.10404.10404.10402.88-
Jul 29, 2024404.10404.10404.10404.10402.8820
Jul 26, 2024409.25409.25409.25409.25408.01-
Jul 25, 2024409.25409.25409.25409.25408.01-
Jul 24, 2024409.25409.25409.25409.25408.01-
Jul 23, 2024409.25409.25409.25409.25408.01-
Jul 22, 2024409.25409.25409.25409.25408.01-
Jul 19, 2024409.25409.25409.25409.25408.01-
Jul 18, 2024409.25409.25409.25409.25408.01-
Jul 17, 2024409.25409.25409.25409.25408.018
Jul 16, 2024406.90406.90406.90406.90405.6719
Jul 15, 2024401.35401.35401.35401.35400.14-
Jul 12, 2024401.35401.35401.35401.35400.14100
Jul 11, 2024403.05403.05403.05403.05401.83-
Jul 10, 2024403.05403.05403.05403.05401.832
Jul 9, 2024 0.61 Dividend
Jul 9, 2024411.30411.30411.30411.30410.06-
Jul 8, 2024411.30411.30411.30411.30409.40-
Jul 5, 2024411.30411.30411.30411.30409.40-
Jul 4, 2024411.30411.30411.30411.30409.40-
Jul 3, 2024411.30411.30411.30411.30409.40-
Jul 2, 2024411.30411.30411.30411.30409.40-
Jul 1, 2024411.30411.30411.30411.30409.409
Jun 28, 2024424.70424.70424.70424.70422.74-
Jun 27, 2024424.70424.70424.70424.70422.74-
Jun 26, 2024424.70424.70424.70424.70422.7422
Jun 25, 2024416.55416.55416.55416.55414.62-
Jun 24, 2024416.55416.55416.55416.55414.62-
Jun 21, 2024416.55416.55416.55416.55414.62-
Jun 20, 2024416.55416.55416.55416.55414.62-
Jun 19, 2024416.55416.55416.55416.55414.62-
Jun 18, 2024416.55416.55416.55416.55414.62-
Jun 17, 2024416.55416.55416.55416.55414.62-
Jun 14, 2024416.55416.55416.55416.55414.62-
Jun 13, 2024416.55416.55416.55416.55414.62-
Jun 12, 2024416.55416.55416.55416.55414.62-
Jun 11, 2024416.55416.55416.55416.55414.62-
Jun 10, 2024416.55416.55416.55416.55414.6224
Jun 7, 2024411.00411.00411.00411.00409.10-
Jun 6, 2024411.30411.30411.00411.00409.1026
Jun 5, 2024406.55406.55406.55406.55404.67-
Jun 4, 2024406.55406.55406.55406.55404.675
Jun 3, 2024416.35416.35416.35416.35414.42-
May 31, 2024416.35416.35416.35416.35414.42-
May 30, 2024416.35416.35416.35416.35414.42-
May 29, 2024416.35416.35416.35416.35414.42-
May 28, 2024416.35416.35416.35416.35414.42-
May 24, 2024416.35416.35416.35416.35414.4223
May 23, 2024424.55424.55424.55424.55422.59-
May 22, 2024424.55424.55424.55424.55422.59-
May 21, 2024424.55424.55424.55424.55422.594
May 20, 2024427.85427.85427.85427.85425.87-
May 17, 2024427.85427.85427.85427.85425.87-
May 16, 2024427.85427.85427.85427.85425.8722
May 15, 2024421.20421.20421.20421.20419.25-
May 14, 2024421.20421.20421.20421.20419.25-
May 13, 2024421.20421.20421.20421.20419.25-
May 10, 2024421.20421.20421.20421.20419.25-
May 9, 2024421.20421.20421.20421.20419.25-
May 8, 2024421.20421.20421.20421.20419.257
May 7, 2024430.30430.30430.30430.30428.31-
May 3, 2024430.30430.30430.30430.30428.31-
May 2, 2024430.30430.30430.30430.30428.31-
May 1, 2024430.30430.30430.30430.30428.31-
Apr 30, 2024430.30430.30430.30430.30428.31-
Apr 29, 2024430.30430.30430.30430.30428.31-
Apr 26, 2024430.30430.30430.30430.30428.31-
Apr 25, 2024430.30430.30430.30430.30428.31-
Apr 24, 2024430.30430.30430.30430.30428.31-
Apr 23, 2024430.30430.30430.30430.30428.311
Apr 22, 2024432.95432.95432.95432.95430.95-
Apr 19, 2024432.95432.95432.95432.95430.95-
Apr 18, 2024432.95432.95432.95432.95430.952
Apr 17, 2024433.30433.30433.30433.30431.307
Apr 16, 2024446.20446.20446.20446.20444.14-
Apr 15, 2024446.20446.20446.20446.20444.14-
Apr 12, 2024446.20446.20446.20446.20444.14-
Apr 11, 2024446.20446.20446.20446.20444.14-
Apr 10, 2024446.20446.20446.20446.20444.14-
Apr 9, 2024446.20446.20446.20446.20444.14-
Apr 8, 2024 0.61 Dividend
Apr 8, 2024446.20446.20446.20446.20444.14-
Apr 5, 2024446.20446.20446.20446.20443.48-
Apr 4, 2024446.20446.20446.20446.20443.48-
Apr 3, 2024446.20446.20446.20446.20443.48-
Apr 2, 2024446.20446.20446.20446.20443.48-
Mar 28, 2024446.20446.20446.20446.20443.48-
Mar 27, 2024446.20446.20446.20446.20443.48-
Mar 26, 2024446.20446.20446.20446.20443.48-
Mar 25, 2024446.20446.20446.20446.20443.48-
Mar 22, 2024446.20446.20446.20446.20443.488
Mar 21, 2024442.80442.80442.80442.80440.10-
Mar 20, 2024442.80442.80442.80442.80440.10-
Mar 19, 2024442.80442.80442.80442.80440.1020
Mar 18, 2024438.80438.80438.80438.80436.12-
Mar 15, 2024436.60438.80436.60438.80436.1248
Mar 14, 2024440.60440.60440.60440.60437.912
Mar 13, 2024430.80430.80430.80430.80428.17-
Mar 12, 2024430.80430.80430.80430.80428.17-
Mar 11, 2024430.80430.80430.80430.80428.17-
Mar 8, 2024430.80430.80430.80430.80428.17-
Mar 7, 2024430.80430.80430.80430.80428.17-