Frankfurt - Delayed Quote EUR

Mastercard Incorporated (M4I.F)

424.50 -4.50 (-1.05%)
As of 1:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 425.35 425.35 421.45 424.50 424.50 118
Apr 18, 2024 430.35 430.65 429.00 429.00 429.00 61
Apr 17, 2024 431.05 435.10 430.20 432.30 432.30 42
Apr 16, 2024 431.10 433.35 431.10 433.35 433.35 20
Apr 15, 2024 439.45 440.50 432.05 432.05 432.05 89
Apr 12, 2024 435.35 440.40 435.35 435.60 435.60 59
Apr 11, 2024 435.15 438.55 435.15 435.15 435.15 24
Apr 10, 2024 433.70 437.60 433.70 437.60 437.60 7
Apr 9, 2024 439.75 442.95 439.65 439.65 439.65 61
Apr 8, 2024 0.66 Dividend
Apr 8, 2024 439.00 439.70 438.70 439.70 439.70 65
Apr 5, 2024 433.00 439.10 432.75 439.10 438.44 173
Apr 4, 2024 443.40 443.40 439.90 439.90 439.24 67
Apr 3, 2024 445.85 447.05 444.05 444.05 443.38 64
Apr 2, 2024 447.50 449.40 444.65 445.40 444.73 261
Mar 28, 2024 440.00 444.40 440.00 444.20 443.53 147
Mar 27, 2024 439.40 443.40 439.40 439.80 439.14 73
Mar 26, 2024 437.80 441.40 436.80 441.20 440.54 73
Mar 25, 2024 445.40 446.40 438.80 439.60 438.94 89
Mar 22, 2024 449.80 451.20 447.40 447.40 446.73 54
Mar 21, 2024 448.00 451.20 448.00 451.20 450.52 134
Mar 20, 2024 446.60 448.00 446.40 448.00 447.33 316
Mar 19, 2024 441.00 444.20 441.00 444.20 443.53 112
Mar 18, 2024 436.20 441.00 436.20 441.00 440.34 107
Mar 15, 2024 438.80 441.00 437.00 437.00 436.34 109
Mar 14, 2024 433.80 437.40 433.80 437.40 436.74 25
Mar 13, 2024 433.80 435.20 432.80 435.20 434.55 75
Mar 12, 2024 428.60 433.40 428.40 433.40 432.75 289
Mar 11, 2024 429.40 429.80 426.80 429.80 429.15 412
Mar 8, 2024 426.20 429.80 426.20 429.60 428.95 88
Mar 7, 2024 430.40 432.60 427.20 427.60 426.96 83
Mar 6, 2024 432.40 433.00 432.00 433.00 432.35 59
Mar 5, 2024 429.60 431.40 429.60 431.20 430.55 72
Mar 4, 2024 439.00 439.00 430.00 432.60 431.95 60
Mar 1, 2024 437.60 441.00 436.80 440.40 439.74 180
Feb 29, 2024 440.20 440.20 438.80 439.40 438.74 93
Feb 28, 2024 436.80 441.00 436.40 441.00 440.34 123
Feb 27, 2024 435.40 439.20 435.00 435.00 434.35 164
Feb 26, 2024 438.20 438.40 435.60 437.20 436.54 100
Feb 23, 2024 434.00 438.80 434.00 436.40 435.74 143
Feb 22, 2024 424.00 435.40 422.20 435.40 434.75 197
Feb 21, 2024 416.20 423.00 415.60 423.00 422.36 448
Feb 20, 2024 437.60 437.60 418.00 418.40 417.77 126
Feb 19, 2024 440.00 441.40 434.20 437.60 436.94 483
Feb 16, 2024 439.80 439.80 436.20 437.20 436.54 107
Feb 15, 2024 432.20 437.20 432.20 437.20 436.54 70
Feb 14, 2024 427.40 433.20 427.40 433.20 432.55 44
Feb 13, 2024 427.80 427.80 422.80 423.20 422.56 58
Feb 12, 2024 423.20 426.60 423.20 426.60 425.96 42
Feb 9, 2024 423.60 427.20 423.40 423.40 422.76 87
Feb 8, 2024 426.80 431.20 425.40 426.00 425.36 217
Feb 7, 2024 427.00 430.00 427.00 429.20 428.55 274
Feb 6, 2024 423.00 426.80 423.00 426.60 425.96 104
Feb 5, 2024 425.60 429.80 424.60 426.00 425.36 124
Feb 2, 2024 423.40 428.60 421.20 428.60 427.96 116
Feb 1, 2024 415.80 423.20 414.40 423.20 422.56 505
Jan 31, 2024 411.80 422.80 403.60 422.80 422.16 181
Jan 30, 2024 405.60 410.80 404.20 410.80 410.18 129
Jan 29, 2024 406.20 407.20 403.20 405.60 404.99 51
Jan 26, 2024 400.40 405.00 396.40 405.00 404.39 31
Jan 25, 2024 406.00 406.60 402.40 404.60 403.99 189
Jan 24, 2024 403.40 405.80 400.00 400.00 399.40 15
Jan 23, 2024 402.20 406.20 402.20 406.20 405.59 26
Jan 22, 2024 402.60 404.00 400.60 403.40 402.79 696
Jan 19, 2024 394.60 400.00 394.60 400.00 399.40 271
Jan 18, 2024 393.40 396.80 393.40 396.80 396.20 50
Jan 17, 2024 394.60 395.00 391.60 395.00 394.41 52
Jan 16, 2024 390.40 395.00 390.40 395.00 394.41 45
Jan 15, 2024 393.00 393.20 390.40 393.20 392.61 58
Jan 12, 2024 387.20 392.00 387.20 390.60 390.01 2,123
Jan 11, 2024 392.00 395.40 392.00 392.60 392.01 307
Jan 10, 2024 384.80 389.60 384.80 389.60 389.01 21
Jan 9, 2024 382.00 387.20 382.00 385.40 384.82 219
Jan 8, 2024 0.66 Dividend
Jan 8, 2024 384.20 384.20 381.40 381.40 380.83 116
Jan 5, 2024 386.60 386.60 382.40 383.40 382.16 72
Jan 4, 2024 382.20 382.20 380.80 380.80 379.57 6
Jan 3, 2024 386.20 386.40 383.60 384.00 382.76 401
Jan 2, 2024 383.00 388.20 383.00 383.00 381.77 77
Dec 29, 2023 383.80 386.80 383.80 386.40 385.16 226
Dec 28, 2023 380.80 385.00 380.60 385.00 383.76 36
Dec 27, 2023 385.60 385.60 382.20 382.20 380.97 145
Dec 22, 2023 386.00 386.00 385.60 385.80 384.56 23
Dec 21, 2023 385.80 386.20 381.80 381.80 380.57 32
Dec 20, 2023 389.80 389.80 386.60 388.00 386.75 34
Dec 19, 2023 386.80 389.60 386.20 386.20 384.96 95
Dec 18, 2023 387.00 387.80 386.00 387.60 386.35 41
Dec 15, 2023 381.20 381.20 376.00 377.00 375.79 56
Dec 14, 2023 388.40 391.60 380.40 380.40 379.17 199
Dec 13, 2023 389.00 391.40 389.00 391.40 390.14 5
Dec 12, 2023 384.80 389.00 384.20 389.00 387.75 166
Dec 11, 2023 379.80 385.00 379.80 385.00 383.76 358
Dec 8, 2023 381.80 385.60 381.80 382.40 381.17 41
Dec 7, 2023 383.40 383.40 382.00 382.00 380.77 45
Dec 6, 2023 381.00 382.00 381.00 382.00 380.77 47
Dec 5, 2023 375.20 377.20 375.20 377.20 375.98 69
Dec 4, 2023 384.00 384.00 380.00 380.00 378.78 231
Dec 1, 2023 379.60 380.80 379.60 380.80 379.57 64
Nov 30, 2023 376.00 379.20 375.80 379.00 377.78 527
Nov 29, 2023 373.60 375.80 372.00 375.80 374.59 125
Nov 28, 2023 372.60 372.80 372.60 372.80 371.60 9
Nov 27, 2023 377.40 377.40 373.20 373.20 372.00 72
Nov 24, 2023 375.60 378.80 375.60 378.80 377.58 11
Nov 23, 2023 374.80 377.80 374.00 377.80 376.58 54
Nov 22, 2023 373.60 377.80 373.60 377.80 376.58 24
Nov 21, 2023 367.80 374.20 367.80 374.20 372.99 45
Nov 20, 2023 368.60 369.00 365.80 369.00 367.81 67
Nov 17, 2023 366.20 367.60 365.00 367.60 366.42 324
Nov 16, 2023 364.40 366.80 364.40 366.40 365.22 110
Nov 15, 2023 365.00 369.40 365.00 368.40 367.21 87
Nov 14, 2023 368.60 369.00 367.80 367.80 366.61 98
Nov 13, 2023 370.80 370.80 368.60 370.00 368.81 78
Nov 10, 2023 365.40 365.80 362.40 365.80 364.62 7
Nov 9, 2023 363.60 363.80 362.80 362.80 361.63 128
Nov 8, 2023 364.60 365.80 364.60 365.20 364.02 102
Nov 7, 2023 359.00 364.80 359.00 364.80 363.62 195
Nov 6, 2023 358.80 361.40 358.80 359.00 357.84 259
Nov 3, 2023 360.00 363.20 360.00 361.60 360.43 50
Nov 2, 2023 357.80 360.00 357.60 359.20 358.04 91
Nov 1, 2023 355.20 360.80 355.20 359.20 358.04 114
Oct 31, 2023 349.60 356.60 349.60 355.20 354.06 175
Oct 30, 2023 348.00 348.00 344.80 347.40 346.28 29
Oct 27, 2023 348.00 348.20 340.00 345.60 344.49 66
Oct 26, 2023 363.00 363.00 345.80 345.80 344.69 72
Oct 25, 2023 363.40 366.00 363.40 366.00 364.82 30
Oct 24, 2023 358.80 366.60 358.80 366.60 365.42 108
Oct 23, 2023 361.40 362.40 360.80 362.40 361.23 139
Oct 20, 2023 369.20 369.20 369.20 369.20 368.01 4
Oct 19, 2023 372.40 374.80 364.60 364.60 363.43 73
Oct 18, 2023 376.80 378.20 373.20 373.20 372.00 54
Oct 17, 2023 379.40 381.00 377.00 381.00 379.77 58
Oct 16, 2023 377.80 382.40 377.00 381.60 380.37 33
Oct 13, 2023 379.00 380.60 378.80 378.80 377.58 35
Oct 12, 2023 376.20 376.20 376.20 376.20 374.99 -
Oct 11, 2023 379.00 379.00 375.20 375.80 374.59 146
Oct 10, 2023 373.60 373.60 372.20 372.20 371.00 1
Oct 9, 2023 371.00 375.80 371.00 372.80 371.60 221
Oct 6, 2023 372.80 375.40 372.80 375.40 374.19 35
Oct 5, 2023 0.57 Dividend
Oct 5, 2023 373.40 373.40 373.00 373.00 371.80 14
Oct 4, 2023 370.20 373.20 370.20 372.80 371.03 62
Oct 3, 2023 377.20 378.20 376.40 378.20 376.41 13
Oct 2, 2023 377.20 377.20 375.00 376.80 375.01 119
Sep 29, 2023 378.60 378.60 378.60 378.60 376.80 -
Sep 28, 2023 377.20 379.20 376.80 379.20 377.40 138
Sep 27, 2023 376.40 376.40 373.80 373.80 372.03 21
Sep 26, 2023 373.60 377.40 372.60 372.60 370.83 84
Sep 25, 2023 378.00 380.40 378.00 380.40 378.59 118
Sep 22, 2023 377.60 382.40 377.60 380.00 378.20 127
Sep 21, 2023 384.40 384.40 379.20 380.60 378.79 52
Sep 20, 2023 388.40 388.60 385.60 387.00 385.16 407
Sep 19, 2023 389.20 391.80 389.20 390.20 388.35 49
Sep 18, 2023 388.80 390.60 388.60 390.60 388.75 88
Sep 15, 2023 387.60 388.80 387.20 387.20 385.36 38
Sep 14, 2023 387.20 389.00 387.20 389.00 387.15 25
Sep 13, 2023 386.60 388.80 386.60 388.80 386.95 14
Sep 12, 2023 387.40 389.80 387.40 389.80 387.95 81
Sep 11, 2023 387.00 389.60 385.80 388.40 386.56 262
Sep 8, 2023 386.40 391.80 386.40 386.60 384.77 331
Sep 7, 2023 382.00 384.20 382.00 383.20 381.38 33
Sep 6, 2023 386.40 386.40 381.00 381.00 379.19 399
Sep 5, 2023 387.00 388.40 385.00 387.40 385.56 234
Sep 4, 2023 384.00 389.40 384.00 389.20 387.35 188
Sep 1, 2023 380.20 385.00 380.20 385.00 383.17 59
Aug 31, 2023 381.80 384.40 380.20 382.20 380.39 222
Aug 30, 2023 377.60 382.40 375.40 381.40 379.59 663
Aug 29, 2023 378.20 379.00 374.80 376.20 374.41 92
Aug 28, 2023 374.40 377.20 372.60 376.80 375.01 192
Aug 25, 2023 364.20 371.40 364.20 371.40 369.64 117
Aug 24, 2023 373.80 373.80 368.20 370.80 369.04 109
Aug 23, 2023 365.80 371.00 365.80 369.60 367.85 157
Aug 22, 2023 359.60 367.40 359.60 367.40 365.66 124
Aug 21, 2023 361.60 362.40 361.00 362.40 360.68 83
Aug 18, 2023 359.40 359.40 358.40 358.40 356.70 11
Aug 17, 2023 362.20 365.40 361.80 361.80 360.08 115
Aug 16, 2023 360.00 364.20 360.00 364.20 362.47 14
Aug 15, 2023 362.80 365.00 361.20 361.20 359.49 133
Aug 14, 2023 359.40 362.60 359.40 362.00 360.28 73
Aug 11, 2023 360.80 362.40 360.80 362.40 360.68 7
Aug 10, 2023 359.80 363.00 359.80 362.00 360.28 25
Aug 9, 2023 357.60 360.20 357.60 360.20 358.49 101
Aug 8, 2023 357.40 357.40 356.20 356.20 354.51 26
Aug 7, 2023 356.40 359.00 356.40 359.00 357.30 21
Aug 4, 2023 359.00 360.40 359.00 360.40 358.69 32
Aug 3, 2023 354.60 357.20 354.60 357.20 355.50 7
Aug 2, 2023 358.80 360.40 354.60 357.80 356.10 101
Aug 1, 2023 360.00 361.20 360.00 361.20 359.49 39
Jul 31, 2023 356.00 357.40 355.20 357.40 355.70 26
Jul 28, 2023 359.80 362.40 354.80 354.80 353.12 43
Jul 27, 2023 362.20 366.20 361.80 364.00 362.27 77
Jul 26, 2023 361.40 363.80 361.40 362.00 360.28 77
Jul 25, 2023 364.60 367.40 364.20 365.00 363.27 378
Jul 24, 2023 358.40 365.40 355.60 365.40 363.67 88
Jul 21, 2023 356.20 357.80 356.20 357.80 356.10 6
Jul 20, 2023 356.00 357.80 355.60 355.60 353.91 162
Jul 19, 2023 353.60 353.60 353.60 353.60 351.92 -
Jul 18, 2023 358.60 358.60 358.60 358.60 356.90 2
Jul 17, 2023 359.60 359.60 357.20 359.60 357.89 75
Jul 14, 2023 355.80 359.60 355.80 359.60 357.89 40
Jul 13, 2023 359.00 359.00 359.00 359.00 357.30 -
Jul 12, 2023 362.40 362.40 359.40 359.40 357.69 139
Jul 11, 2023 355.80 357.80 355.80 357.80 356.10 17
Jul 10, 2023 352.60 358.00 352.60 356.40 354.71 58
Jul 7, 2023 359.80 359.80 359.80 359.80 358.09 -
Jul 6, 2023 0.57 Dividend
Jul 6, 2023 361.40 361.40 359.40 359.40 357.69 10
Jul 5, 2023 362.40 362.40 359.20 361.60 359.32 56
Jul 4, 2023 360.20 362.00 360.00 362.00 359.71 44
Jul 3, 2023 362.60 362.60 357.60 361.40 359.12 408
Jun 30, 2023 355.40 360.00 355.40 360.00 357.73 207
Jun 29, 2023 347.20 355.80 347.00 355.80 353.55 336
Jun 28, 2023 347.00 351.00 347.00 351.00 348.78 42
Jun 27, 2023 345.20 347.60 345.20 347.60 345.40 130
Jun 26, 2023 349.00 349.00 346.80 346.80 344.61 91
Jun 23, 2023 344.60 346.80 341.00 346.80 344.61 90
Jun 22, 2023 342.80 343.80 341.40 342.40 340.24 53
Jun 21, 2023 342.00 344.40 342.00 344.40 342.23 26
Jun 20, 2023 345.40 346.20 342.80 346.20 344.01 78
Jun 19, 2023 344.60 344.60 341.60 341.60 339.44 100
Jun 16, 2023 344.80 350.00 344.60 344.60 342.42 68
Jun 15, 2023 344.80 344.80 342.40 344.60 342.42 60
Jun 14, 2023 343.20 346.40 343.20 346.40 344.21 85
Jun 13, 2023 347.20 349.80 345.00 346.20 344.01 112
Jun 12, 2023 342.60 345.00 342.60 345.00 342.82 29
Jun 9, 2023 341.00 342.00 341.00 342.00 339.84 8
Jun 8, 2023 345.60 347.00 340.80 340.80 338.65 65
Jun 7, 2023 354.40 354.40 344.80 344.80 342.62 37
Jun 6, 2023 344.60 351.00 344.60 351.00 348.78 71
Jun 5, 2023 347.80 347.80 346.40 346.40 344.21 48
Jun 2, 2023 344.00 350.20 344.00 350.20 347.99 140
Jun 1, 2023 341.20 343.60 341.20 343.40 341.23 19
May 31, 2023 341.60 344.40 336.20 336.20 334.08 102
May 30, 2023 350.40 352.20 346.20 346.20 344.01 47
May 29, 2023 348.00 348.00 348.00 348.00 345.80 -
May 26, 2023 343.60 343.60 343.60 343.60 341.43 8
May 25, 2023 344.40 344.40 342.20 342.20 340.04 40
May 24, 2023 345.60 345.60 342.40 342.40 340.24 86
May 23, 2023 355.20 355.20 345.00 345.00 342.82 257
May 22, 2023 358.40 358.40 355.80 357.20 354.94 39
May 19, 2023 363.00 364.20 359.00 359.00 356.73 168
May 18, 2023 356.60 360.80 356.60 360.80 358.52 140
May 17, 2023 349.40 352.80 349.40 351.40 349.18 89
May 16, 2023 351.00 351.40 349.40 350.20 347.99 689
May 15, 2023 350.60 352.60 349.40 352.40 350.17 91
May 12, 2023 350.00 354.20 350.00 354.20 351.96 1
May 11, 2023 350.00 353.20 348.80 353.20 350.97 57
May 10, 2023 348.40 352.00 347.00 348.00 345.80 134
May 9, 2023 348.80 350.60 348.80 350.60 348.39 32
May 8, 2023 351.60 351.60 347.20 349.80 347.59 72
May 5, 2023 339.80 346.60 339.80 346.60 344.41 295
May 4, 2023 338.60 340.20 338.40 338.40 336.26 19
May 3, 2023 340.00 340.00 340.00 340.00 337.85 -
May 2, 2023 345.60 348.00 337.40 342.00 339.84 180
Apr 28, 2023 337.00 340.60 335.80 335.80 333.68 23
Apr 27, 2023 331.40 337.40 331.40 337.40 335.27 25
Apr 26, 2023 335.00 335.20 334.20 335.20 333.08 86
Apr 25, 2023 338.20 340.00 338.00 338.40 336.26 74
Apr 24, 2023 337.40 339.00 337.40 339.00 336.86 58
Apr 21, 2023 340.80 343.00 340.80 343.00 340.83 3
Apr 20, 2023 342.20 342.20 335.80 340.40 338.25 89
Apr 19, 2023 341.00 341.00 339.40 339.40 337.26 45