Vienna - Delayed Quote EUR

Mastercard Incorporated (MAST.VI)

Compare
510.50
-1.00
(-0.20%)
At close: January 20 at 5:32:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025510.50512.50509.10510.50510.50-
Jan 17, 2025509.10511.50508.10511.50511.50-
Jan 16, 2025508.50516.30508.30510.40510.406
Jan 15, 2025494.40503.80493.50503.80503.8010
Jan 14, 2025493.60494.35492.05492.05492.05-
Jan 13, 2025492.70494.60491.00493.35493.35-
Jan 10, 2025 0.76 Dividend
Jan 10, 2025501.50501.50494.40494.40494.40-
Jan 9, 2025501.30501.30501.30501.30500.54-
Jan 8, 2025495.95501.30495.95501.30500.54-
Jan 7, 2025492.95492.95491.95492.75492.004
Jan 6, 2025505.50505.50497.70497.70496.95-
Jan 3, 2025509.00509.30506.60506.60505.83-
Jan 2, 2025511.00513.40511.00513.40512.62-
Dec 30, 2024508.90509.60508.90509.60508.83-
Dec 27, 2024513.60514.70510.80510.80510.035
Dec 23, 2024508.30510.40503.60503.60502.84-
Dec 20, 2024504.10509.60501.20507.60506.8315
Dec 19, 2024501.70507.90501.40507.30506.532
Dec 18, 2024506.20511.00504.10511.00510.23-
Dec 17, 2024506.70506.70504.60504.80504.03-
Dec 16, 2024505.40507.10504.90504.90504.13-
Dec 13, 2024509.60510.50507.70507.70506.93-
Dec 12, 2024507.20511.20507.20511.10510.33-
Dec 11, 2024505.50508.50504.50508.50507.73-
Dec 10, 2024495.90502.60495.90502.60501.84-
Dec 9, 2024500.80501.20496.90496.90496.1533
Dec 6, 2024495.65501.30495.45501.30500.54-
Dec 5, 2024495.00496.80495.00496.80496.05-
Dec 4, 2024501.50501.50493.35493.35492.602
Dec 3, 2024506.40507.20503.10503.10502.34-
Dec 2, 2024507.50508.90503.20503.20502.44-
Nov 29, 2024506.00506.00504.20504.80504.033
Nov 28, 2024503.50508.00503.50506.00505.23-
Nov 27, 2024504.40504.40501.40504.40503.64-
Nov 26, 2024501.70509.20501.70503.40502.64-
Nov 25, 2024499.95499.95495.85498.50497.7410
Nov 22, 2024492.55498.95492.55498.95498.193
Nov 21, 2024487.60493.25487.05493.25492.50-
Nov 20, 2024492.70495.40488.00488.00487.2610
Nov 19, 2024494.60494.60491.60492.45491.7010
Nov 18, 2024495.10495.30490.75494.35493.60-
Nov 15, 2024492.70495.00491.70495.00494.25-
Nov 14, 2024494.70497.40492.95492.95492.201
Nov 13, 2024498.15499.60497.60497.60496.8521
Nov 12, 2024498.05499.40498.05499.25498.49-
Nov 11, 2024492.85499.15492.30499.15498.39-
Nov 8, 2024481.70490.80481.70490.80490.0610
Nov 7, 2024486.80486.80482.10482.10481.37-
Nov 6, 2024481.75486.95481.75485.70484.96-
Nov 5, 2024464.55465.30463.00463.00462.30-
Nov 4, 2024468.25468.25462.60462.60461.90-
Nov 1, 2024460.25469.80460.25469.80469.09-
Oct 31, 2024475.75475.75463.05463.05462.35-
Oct 30, 2024472.25474.90471.85474.90474.186
Oct 29, 2024470.80472.00468.30472.00471.2838
Oct 28, 2024472.00472.00470.65471.15470.44-
Oct 25, 2024471.85473.60469.85469.85469.14-
Oct 24, 2024476.90476.90472.90473.10472.38-
Oct 23, 2024474.25476.55474.25475.90475.18-
Oct 22, 2024475.95475.95473.60473.60472.88-
Oct 21, 2024476.75477.00475.15475.15474.43-
Oct 18, 2024473.85475.25473.65475.25474.53-
Oct 17, 2024470.00476.50470.00473.50472.785
Oct 16, 2024467.50469.10465.25469.10468.39-
Oct 15, 2024466.10466.50464.30466.50465.79-
Oct 14, 2024458.55465.55458.55465.55464.84-
Oct 11, 2024455.50456.00454.35456.00455.31-
Oct 10, 2024462.40462.40456.60456.75456.0627
Oct 9, 2024 0.66 Dividend
Oct 9, 2024448.30455.45448.30455.45454.762
Oct 8, 2024450.75450.75450.75450.75449.41-
Oct 7, 2024452.20452.90450.75450.75449.41-
Oct 4, 2024447.10452.00447.10451.10449.76-
Oct 3, 2024447.10449.95445.75449.95448.61-
Oct 2, 2024450.00450.00447.60448.60447.2630
Oct 1, 2024443.70447.75443.70446.80445.47-
Sep 30, 2024442.80442.80440.35441.85440.533
Sep 27, 2024441.55442.85438.70442.85441.5310
Sep 26, 2024440.55440.80439.40439.40438.09-
Sep 25, 2024435.90436.60432.80434.55433.26-
Sep 24, 2024446.65446.65439.15439.15437.84-
Sep 23, 2024441.95445.95441.95445.95444.62-
Sep 20, 2024441.20445.60440.45440.45439.14-
Sep 19, 2024447.40450.35438.90438.90437.59-
Sep 18, 2024451.55451.55447.25447.25445.92-
Sep 17, 2024447.15450.65447.15450.65449.31-
Sep 16, 2024444.00446.25444.00444.90443.58-
Sep 13, 2024444.05446.05443.40446.05444.72-
Sep 12, 2024443.75443.95439.90439.90438.59-
Sep 11, 2024441.70441.75434.95434.95433.65-
Sep 10, 2024440.50441.10440.30440.30438.99-
Sep 9, 2024432.35440.15431.35440.15438.841
Sep 6, 2024427.85429.60427.85429.00427.72-
Sep 5, 2024435.70436.35428.30428.30427.026
Sep 4, 2024433.95436.95433.95435.75434.4510
Sep 3, 2024433.95440.20433.95440.20438.89-
Sep 2, 2024439.00439.00435.05435.05433.75-
Aug 30, 2024434.25435.15433.00435.15433.85120
Aug 29, 2024426.45432.45426.45432.45431.16-
Aug 28, 2024425.85427.30425.20425.20423.93-
Aug 27, 2024418.85422.15418.85421.60420.34-
Aug 26, 2024417.35420.25417.35420.25419.0010
Aug 23, 2024422.55423.70415.65415.65414.4112
Aug 22, 2024420.40421.95420.25421.95420.69-
Aug 21, 2024422.05422.25418.60418.60417.35-
Aug 20, 2024421.35421.70416.80421.70420.44-
Aug 19, 2024424.50425.95423.05423.05421.79-
Aug 16, 2024426.75428.55425.45425.45424.186
Aug 15, 2024418.70424.20418.70424.20422.942
Aug 14, 2024417.15417.55416.15416.65415.41-
Aug 13, 2024418.30418.85416.95416.95415.715
Aug 12, 2024418.95419.35417.10417.10415.86-
Aug 9, 2024416.40418.95416.40417.25416.01-
Aug 8, 2024412.00416.25410.55416.25415.01-
Aug 7, 2024413.05417.20413.05417.20415.9613
Aug 6, 2024414.25414.25405.95413.35412.12-
Aug 5, 2024408.40415.05408.40411.50410.2714
Aug 2, 2024425.05425.05422.50422.50421.24-
Aug 1, 2024429.05432.30428.50428.50427.228
Jul 31, 2024413.65426.15413.65426.15424.88-
Jul 30, 2024407.80413.80407.80412.45411.223
Jul 29, 2024404.75408.00404.75406.70405.493
Jul 26, 2024397.95404.60397.95403.40402.205
Jul 25, 2024400.30400.95398.70399.70398.51-
Jul 24, 2024402.80402.80396.50396.50395.32-
Jul 23, 2024411.50413.35408.80408.80407.588
Jul 22, 2024407.95410.05407.95408.60407.38-
Jul 19, 2024412.65413.80409.55409.55408.33-
Jul 18, 2024413.25414.60411.30414.60413.37-
Jul 17, 2024405.80405.80404.00405.15403.94-
Jul 16, 2024407.60410.35405.90405.90404.69-
Jul 15, 2024406.50407.45403.70404.05402.856
Jul 12, 2024402.05404.00401.80404.00402.80-
Jul 11, 2024400.40400.90396.75398.80397.61-
Jul 10, 2024411.40411.80400.10400.10398.91-
Jul 9, 2024 0.66 Dividend
Jul 9, 2024412.65413.40411.35411.35410.12-
Jul 8, 2024413.50413.50413.50413.50411.61-
Jul 5, 2024414.20414.65412.85413.50411.61-
Jul 4, 2024414.25414.25414.25414.25412.36-
Jul 3, 2024413.95414.35413.95414.35412.46-
Jul 2, 2024410.05410.05410.05410.05408.18-
Jul 1, 2024411.60411.60407.50407.50405.64-
Jun 28, 2024415.15416.75415.15416.75414.85-
Jun 27, 2024422.80422.80417.80417.80415.89-
Jun 26, 2024424.40424.40424.40424.40422.46-
Jun 25, 2024426.20426.20426.10426.10424.15-
Jun 24, 2024424.55429.95424.55429.95427.99-
Jun 21, 2024422.70422.70422.05422.05420.12-
Jun 20, 2024420.55420.55419.00419.00417.09-
Jun 19, 2024419.95419.95419.95419.95418.03-
Jun 18, 2024418.65418.65418.35418.35416.44-
Jun 17, 2024415.80415.80415.35415.35413.45-
Jun 14, 2024413.50415.10413.50415.10413.20-
Jun 13, 2024410.90410.90409.55409.55407.68-
Jun 12, 2024419.55419.55411.90411.90410.02-
Jun 11, 2024416.95417.00416.95417.00415.09-
Jun 10, 2024418.50418.50415.55415.55413.65-
Jun 7, 2024412.65417.20412.65417.20415.29-
Jun 6, 2024410.90411.00410.90411.00409.12-
Jun 5, 2024410.00410.00409.55409.55407.68-
Jun 4, 2024406.05406.15406.05406.15404.29-
Jun 3, 2024413.45413.45404.65404.65402.80-
May 31, 2024408.60408.60405.85405.85404.00-
May 30, 2024408.35408.35408.35408.35406.48-
May 29, 2024409.55410.15409.55410.15408.28-
May 28, 2024416.25416.25410.00410.00408.13126
May 27, 2024417.35417.35416.05416.05414.15-
May 24, 2024417.75417.75417.75417.75415.84-
May 23, 2024422.30422.30419.30419.30417.38-
May 22, 2024423.05426.85423.05423.85421.9125
May 21, 2024423.05423.05420.00420.00418.08-
May 20, 2024423.90423.90423.90423.90421.96-
May 17, 2024423.00423.95422.35423.95422.0120
May 16, 2024421.15426.55421.15426.55424.606
May 15, 2024419.25419.25419.00419.00417.09-
May 14, 2024424.20424.20418.55418.55416.64-
May 13, 2024424.55424.55423.20423.20421.27-
May 10, 2024423.35424.45423.35424.45422.51-
May 9, 2024423.35423.35422.40422.40420.47-
May 8, 2024423.00423.00420.25420.25418.33-
May 7, 2024417.50418.65417.50418.65416.74-
May 6, 2024413.30414.40413.30414.40412.51-
May 3, 2024412.10412.50409.15409.15407.2814
May 2, 2024413.95413.95410.85410.85408.9710
Apr 30, 2024427.20427.20424.65424.65422.71-
Apr 29, 2024432.30432.30425.60425.60423.66-
Apr 26, 2024430.10433.15430.10433.15431.17-
Apr 25, 2024430.65430.65429.20429.20427.24-
Apr 24, 2024436.35436.35431.85431.85429.88-
Apr 23, 2024429.70430.45429.70430.45428.48-
Apr 22, 2024428.55428.55428.25428.25426.29-
Apr 19, 2024424.40424.40424.40424.40422.46-
Apr 18, 2024432.15432.15431.20431.20429.23-
Apr 17, 2024433.00435.00432.05432.05430.089
Apr 16, 2024428.40434.25428.30434.25432.2746
Apr 15, 2024438.75438.75438.50438.50436.50-
Apr 12, 2024438.70438.70438.70438.70436.70-
Apr 11, 2024435.50435.50435.50435.50433.51-
Apr 10, 2024434.80441.45434.80439.35437.3435
Apr 9, 2024441.05441.05441.05441.05439.03-
Apr 8, 2024 0.66 Dividend
Apr 8, 2024439.65439.65439.40439.40437.39-
Apr 5, 2024449.50449.50435.35441.35438.6815
Apr 4, 2024442.35442.35442.35442.35439.67-
Apr 3, 2024446.15446.15444.55444.55441.86-
Apr 2, 2024444.75444.75444.75444.75442.06-
Mar 28, 2024444.00444.00444.00444.00441.31-
Mar 27, 2024441.80441.80440.00440.00437.33-
Mar 26, 2024440.20441.80440.20441.80439.12-
Mar 25, 2024446.20446.20441.60441.60438.92-
Mar 22, 2024451.60451.60451.60451.60448.86-
Mar 21, 2024448.40450.40448.40450.40447.67-
Mar 20, 2024446.00446.20446.00446.20443.50-
Mar 19, 2024442.00442.80442.00442.80440.12-
Mar 18, 2024437.80441.40437.80441.40438.73-
Mar 15, 2024442.20442.20435.40435.40432.76-
Mar 14, 2024435.60440.40435.60440.40437.73-
Mar 13, 2024434.40434.40434.00434.00431.37-
Mar 12, 2024430.60432.80430.60432.80430.18-
Mar 11, 2024429.00429.00428.60428.60426.00-
Mar 8, 2024428.20429.20428.20429.20426.60-
Mar 7, 2024432.40432.40426.80426.80424.21-
Mar 6, 2024432.80434.00432.80434.00431.37-
Mar 5, 2024431.40431.60431.40431.60428.99-
Mar 4, 2024442.40442.40431.20431.20428.591
Mar 1, 2024440.40442.20438.00438.00435.354
Feb 29, 2024442.00442.00439.80439.80437.14-
Feb 28, 2024438.80440.80438.80440.80438.13-
Feb 27, 2024437.20437.20433.60433.60430.97-
Feb 26, 2024439.40439.40436.80436.80434.152
Feb 23, 2024436.60436.80436.60436.80434.15-
Feb 22, 2024425.20433.80425.20433.80431.17-
Feb 21, 2024417.80422.40417.80422.40419.8415
Feb 20, 2024432.40432.40420.00420.00417.4615
Feb 19, 2024437.20437.80437.20437.80435.15-
Feb 16, 2024437.80437.80436.60436.60433.96-
Feb 15, 2024434.00436.00434.00436.00433.36-
Feb 14, 2024430.80430.80430.00430.00427.40-
Feb 13, 2024426.00430.20426.00430.20427.59-
Feb 12, 2024424.80425.60424.80425.60423.02-
Feb 9, 2024426.00426.00424.20424.20421.63-
Feb 8, 2024429.00429.00425.80425.80423.22-
Feb 7, 2024427.00428.60427.00428.60426.00-
Feb 6, 2024427.80427.80425.60425.60423.0210
Feb 5, 2024433.20433.20425.20425.20422.6240
Feb 2, 2024423.20427.80423.20427.80425.21-
Feb 1, 2024417.60421.80417.60421.80419.24-
Jan 31, 2024413.40413.60410.00413.60411.0920
Jan 30, 2024406.60409.60406.60409.60407.12-
Jan 29, 2024405.00405.40405.00405.40402.94-
Jan 26, 2024397.40404.40397.40404.40401.95-
Jan 25, 2024403.20404.20403.20404.20401.75-
Jan 24, 2024404.40404.40403.40403.40400.96-
Jan 23, 2024402.60405.20402.60405.20402.75-
Jan 22, 2024401.60403.20401.60403.20400.76-

Related Tickers

V.BA Visa Inc.
21,375.00
+1.18%
 
AXP.BA American Express Company
25,450.00
+2.93%
 
VISA.VI Visa Inc.
310.80
+0.31%
 
VISA34.SA Visa Inc.
99.98
+4.09%
 
WU The Western Union Company
10.43
-1.04%
 
V Visa Inc.
319.62
+0.75%
 
AXP American Express Company
312.56
+0.35%
 
PYPL PayPal Holdings, Inc.
91.81
+3.25%