Stuttgart - Delayed Quote EUR

Mastercard Inc (M4I.SG)

433.00 +3.30 (+0.77%)
At close: April 26 at 6:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 430.55 433.00 429.55 433.00 433.00 21
Apr 25, 2024 430.05 430.05 429.30 429.70 429.70 15
Apr 24, 2024 434.50 437.40 431.90 431.90 431.90 111
Apr 23, 2024 428.25 431.20 428.25 431.20 431.20 3
Apr 22, 2024 427.00 429.65 427.00 429.65 429.65 23
Apr 19, 2024 424.00 426.15 423.55 426.15 426.15 108
Apr 18, 2024 431.25 432.25 426.05 426.70 426.70 132
Apr 17, 2024 432.15 434.85 430.35 430.35 430.35 4
Apr 16, 2024 431.85 433.80 431.85 433.60 433.60 41
Apr 15, 2024 438.00 439.35 432.05 432.05 432.05 53
Apr 12, 2024 436.55 439.00 436.55 439.00 439.00 1
Apr 11, 2024 437.30 438.05 435.80 435.80 435.80 321
Apr 10, 2024 434.10 438.25 434.10 438.25 438.25 25
Apr 9, 2024 440.05 442.20 440.05 442.20 442.20 59
Apr 8, 2024 0.66 Dividend
Apr 8, 2024 438.40 440.60 438.40 440.60 440.60 64
Apr 5, 2024 435.00 436.15 433.50 436.15 435.49 163
Apr 4, 2024 440.05 443.40 439.55 439.55 438.88 943
Apr 3, 2024 444.90 445.50 440.80 440.80 440.13 48
Apr 2, 2024 445.05 447.30 444.00 444.15 443.48 330
Mar 28, 2024 441.60 444.20 441.60 444.20 443.53 99
Mar 27, 2024 440.80 441.80 440.20 440.20 439.53 89
Mar 26, 2024 438.20 440.80 438.20 440.60 439.93 64
Mar 25, 2024 445.60 446.00 439.80 440.20 439.53 141
Mar 22, 2024 446.60 451.00 446.20 447.00 446.32 400
Mar 21, 2024 446.60 451.00 446.60 450.20 449.52 133
Mar 20, 2024 445.00 446.80 445.00 446.80 446.12 135
Mar 19, 2024 440.00 445.40 440.00 445.40 444.73 86
Mar 18, 2024 436.00 441.20 436.00 441.00 440.33 46
Mar 15, 2024 440.40 441.60 436.20 436.20 435.54 110
Mar 14, 2024 434.00 438.80 434.00 438.80 438.14 43
Mar 13, 2024 433.80 433.80 432.60 433.00 432.34 300
Mar 12, 2024 428.60 434.00 428.60 432.80 432.15 5
Mar 11, 2024 428.00 428.80 426.00 426.00 425.36 49
Mar 8, 2024 426.00 430.20 426.00 430.00 429.35 115
Mar 7, 2024 430.60 433.80 426.60 426.60 425.95 10
Mar 6, 2024 429.40 433.80 429.40 431.20 430.55 192
Mar 5, 2024 429.80 431.40 428.40 428.40 427.75 213
Mar 4, 2024 440.00 440.00 429.40 431.20 430.55 68
Mar 1, 2024 439.20 440.60 437.80 438.20 437.54 15
Feb 29, 2024 440.80 443.00 436.80 439.00 438.34 39
Feb 28, 2024 437.80 440.60 437.80 440.20 439.53 22
Feb 27, 2024 436.20 436.60 436.20 436.60 435.94 1
Feb 26, 2024 436.00 437.40 436.00 437.20 436.54 32
Feb 23, 2024 435.00 437.40 435.00 437.40 436.74 23
Feb 22, 2024 424.00 425.60 424.00 425.20 424.56 15
Feb 21, 2024 418.60 420.20 417.60 420.20 419.56 19
Feb 20, 2024 434.40 434.40 417.40 417.40 416.77 83
Feb 19, 2024 437.80 437.80 435.40 437.80 437.14 60
Feb 16, 2024 436.80 436.80 434.20 434.20 433.54 3
Feb 15, 2024 433.20 438.00 433.00 438.00 437.34 149
Feb 14, 2024 428.80 431.80 428.80 429.80 429.15 103
Feb 13, 2024 425.00 427.40 425.00 427.40 426.75 24
Feb 12, 2024 425.40 425.40 425.40 425.40 424.76 37
Feb 9, 2024 424.60 426.40 424.00 424.00 423.36 20
Feb 8, 2024 427.40 429.20 425.00 425.00 424.36 48
Feb 7, 2024 426.80 429.00 426.80 428.00 427.35 8
Feb 6, 2024 424.20 426.40 424.20 426.20 425.56 29
Feb 5, 2024 427.00 428.60 425.40 425.40 424.76 61
Feb 2, 2024 425.20 428.00 425.00 427.40 426.75 201
Feb 1, 2024 415.40 419.80 415.40 417.60 416.97 17
Jan 31, 2024 411.20 421.60 400.20 417.00 416.37 210
Jan 30, 2024 405.60 410.80 405.60 410.80 410.18 51
Jan 29, 2024 405.00 406.60 404.40 405.20 404.59 24
Jan 26, 2024 398.20 403.20 398.20 403.20 402.59 100
Jan 25, 2024 403.20 404.40 402.20 402.20 401.59 22
Jan 24, 2024 403.80 404.00 400.80 404.00 403.39 14
Jan 23, 2024 402.00 405.20 402.00 404.00 403.39 48
Jan 22, 2024 402.00 403.40 401.00 403.40 402.79 89
Jan 19, 2024 394.80 400.00 394.80 400.00 399.39 168
Jan 18, 2024 391.60 396.80 391.60 396.20 395.60 16
Jan 17, 2024 392.20 396.00 392.20 392.80 392.21 26
Jan 16, 2024 390.60 394.40 390.60 394.40 393.80 16
Jan 15, 2024 392.40 392.40 392.40 392.40 391.81 161
Jan 12, 2024 387.60 391.20 387.60 391.20 390.61 10
Jan 11, 2024 391.60 392.00 391.60 392.00 391.41 15
Jan 10, 2024 385.60 391.00 385.60 389.80 389.21 49
Jan 9, 2024 384.00 386.60 383.00 386.60 386.01 18
Jan 8, 2024 0.66 Dividend
Jan 8, 2024 382.00 382.20 381.00 381.00 380.42 50
Jan 5, 2024 383.20 383.20 383.20 383.20 381.96 -
Jan 4, 2024 383.00 385.60 382.20 385.60 384.35 40
Jan 3, 2024 384.20 385.20 384.20 384.60 383.36 70
Jan 2, 2024 387.60 387.60 384.80 385.20 383.95 36
Dec 29, 2023 381.20 386.40 381.20 385.00 383.76 35
Dec 28, 2023 381.20 386.40 381.20 386.40 385.15 163
Dec 27, 2023 383.40 383.40 381.20 381.20 379.97 33
Dec 22, 2023 383.80 384.80 383.80 384.00 382.76 124
Dec 21, 2023 383.40 386.00 383.40 384.00 382.76 176
Dec 20, 2023 387.40 388.80 386.80 387.40 386.15 85
Dec 19, 2023 387.60 388.80 387.60 388.20 386.94 102
Dec 18, 2023 383.40 388.00 383.40 388.00 386.75 71
Dec 15, 2023 380.60 384.00 380.60 384.00 382.76 14
Dec 14, 2023 390.40 391.00 378.60 378.60 377.38 30
Dec 13, 2023 389.00 391.00 389.00 391.00 389.74 67
Dec 12, 2023 385.40 388.40 385.00 388.40 387.14 50
Dec 11, 2023 381.60 386.60 381.20 385.60 384.35 22
Dec 8, 2023 382.20 383.00 382.20 383.00 381.76 37
Dec 7, 2023 380.40 380.40 380.40 380.40 379.17 -
Dec 6, 2023 380.80 381.80 380.60 380.60 379.37 806
Dec 5, 2023 375.40 375.80 375.40 375.80 374.59 10
Dec 4, 2023 380.20 381.00 377.60 377.60 376.38 98
Dec 1, 2023 379.00 382.00 379.00 381.20 379.97 35
Nov 30, 2023 371.80 371.80 371.80 371.80 370.60 -
Nov 29, 2023 372.00 374.40 372.00 373.20 371.99 90
Nov 28, 2023 375.00 377.40 371.60 371.60 370.40 24
Nov 27, 2023 375.00 377.40 373.00 373.00 371.79 6
Nov 24, 2023 376.20 376.20 376.20 376.20 374.98 -
Nov 23, 2023 375.60 375.60 375.60 375.60 374.39 -
Nov 22, 2023 375.00 378.00 375.00 378.00 376.78 168
Nov 21, 2023 368.60 375.80 368.20 375.80 374.59 72
Nov 20, 2023 367.00 369.40 365.40 369.40 368.21 13
Nov 17, 2023 366.00 367.80 365.60 366.80 365.61 217
Nov 16, 2023 366.00 366.40 364.00 366.40 365.22 16
Nov 15, 2023 366.00 367.20 366.00 367.20 366.01 99
Nov 14, 2023 368.20 368.40 364.60 364.60 363.42 60
Nov 13, 2023 367.20 371.00 367.20 368.60 367.41 54
Nov 10, 2023 364.20 367.80 364.20 367.80 366.61 15
Nov 9, 2023 363.80 367.20 363.80 364.20 363.02 51
Nov 8, 2023 363.20 363.20 363.20 363.20 362.03 -
Nov 7, 2023 359.40 360.80 359.40 360.80 359.63 9
Nov 6, 2023 360.20 360.20 358.60 358.60 357.44 5
Nov 3, 2023 360.60 362.80 360.00 361.00 359.83 172
Nov 2, 2023 355.80 360.00 355.80 360.00 358.84 77
Nov 1, 2023 355.20 358.20 355.20 356.80 355.65 35
Oct 31, 2023 350.60 350.60 350.60 350.60 349.47 -
Oct 30, 2023 345.40 350.60 345.40 350.60 349.47 46
Oct 27, 2023 346.40 346.40 344.00 344.20 343.09 112
Oct 26, 2023 364.40 364.40 346.40 346.80 345.68 668
Oct 25, 2023 363.40 366.00 362.80 366.00 364.82 11
Oct 24, 2023 359.80 364.60 359.80 364.40 363.22 45
Oct 23, 2023 363.20 363.20 359.80 361.20 360.03 183
Oct 20, 2023 366.20 366.20 364.80 364.80 363.62 35
Oct 19, 2023 371.40 371.40 364.80 365.40 364.22 96
Oct 18, 2023 377.20 377.60 376.20 376.20 374.98 -
Oct 17, 2023 380.00 380.80 378.60 380.20 378.97 4
Oct 16, 2023 377.60 381.00 377.60 381.00 379.77 10
Oct 13, 2023 379.00 380.40 378.20 378.20 376.98 55
Oct 12, 2023 376.80 381.00 376.80 381.00 379.77 1
Oct 11, 2023 376.80 379.60 376.40 376.40 375.18 30
Oct 10, 2023 373.40 373.40 373.40 373.40 372.19 -
Oct 9, 2023 370.60 373.60 369.60 369.60 368.41 19
Oct 6, 2023 373.00 376.60 373.00 376.60 375.38 -
Oct 5, 2023 0.57 Dividend
Oct 5, 2023 373.20 373.20 371.40 372.80 371.59 15
Oct 4, 2023 371.60 373.00 371.60 372.60 370.83 -
Oct 3, 2023 377.60 379.00 373.80 374.00 372.22 34
Oct 2, 2023 374.00 377.00 374.00 375.40 373.61 45
Sep 29, 2023 378.40 378.40 378.40 378.40 376.60 -
Sep 28, 2023 376.20 376.20 376.20 376.20 374.41 -
Sep 27, 2023 375.00 375.20 375.00 375.20 373.41 25
Sep 26, 2023 378.60 378.60 375.60 375.60 373.81 126
Sep 25, 2023 379.00 380.60 377.00 379.80 377.99 63
Sep 22, 2023 379.20 381.20 379.20 381.20 379.39 7
Sep 21, 2023 384.00 384.00 377.60 379.20 377.40 25
Sep 20, 2023 386.80 387.60 385.40 385.40 383.57 5
Sep 19, 2023 390.20 390.80 386.00 386.00 384.16 65
Sep 18, 2023 388.80 389.40 388.80 389.40 387.55 -
Sep 15, 2023 387.00 390.20 387.00 390.20 388.34 20
Sep 14, 2023 387.00 389.20 383.60 388.80 386.95 266
Sep 13, 2023 386.60 388.00 386.60 388.00 386.15 8
Sep 12, 2023 387.20 388.40 387.20 387.80 385.95 -
Sep 11, 2023 387.00 388.80 387.00 388.80 386.95 10
Sep 8, 2023 387.60 387.60 386.60 387.20 385.36 17
Sep 7, 2023 384.00 388.00 384.00 388.00 386.15 112
Sep 6, 2023 382.20 384.60 382.20 383.20 381.38 40
Sep 5, 2023 386.00 386.20 384.40 384.40 382.57 20
Sep 4, 2023 385.20 387.80 385.20 387.80 385.95 477
Sep 1, 2023 380.80 383.00 380.80 383.00 381.18 8
Aug 31, 2023 378.00 382.80 378.00 380.40 378.59 17
Aug 30, 2023 378.40 380.20 376.00 378.60 376.80 143
Aug 29, 2023 375.00 378.40 375.00 378.40 376.60 2
Aug 28, 2023 373.00 376.60 373.00 376.20 374.41 130
Aug 25, 2023 367.60 374.00 367.60 374.00 372.22 30
Aug 24, 2023 369.20 373.20 368.20 368.20 366.45 34
Aug 23, 2023 367.20 369.60 367.20 369.60 367.84 187
Aug 22, 2023 359.20 366.60 359.20 366.60 364.86 150
Aug 21, 2023 359.40 359.40 359.40 359.40 357.69 4
Aug 18, 2023 360.80 361.00 359.40 360.60 358.88 194
Aug 17, 2023 362.00 362.00 360.80 360.80 359.08 6
Aug 16, 2023 361.00 361.00 361.00 361.00 359.28 -
Aug 15, 2023 364.60 364.60 362.40 362.40 360.68 10
Aug 14, 2023 360.20 365.40 360.20 365.00 363.26 75
Aug 11, 2023 361.20 361.80 360.80 361.80 360.08 -
Aug 10, 2023 358.00 362.20 358.00 362.20 360.48 25
Aug 9, 2023 358.60 358.60 358.60 358.60 356.89 -
Aug 8, 2023 359.00 361.80 357.20 357.20 355.50 31
Aug 7, 2023 358.00 361.00 357.20 361.00 359.28 63
Aug 4, 2023 359.60 359.60 358.00 358.00 356.30 5
Aug 3, 2023 356.60 358.80 355.00 358.80 357.09 14
Aug 2, 2023 359.60 359.60 358.00 358.00 356.30 100
Aug 1, 2023 358.20 358.20 358.20 358.20 356.50 -
Jul 31, 2023 356.40 357.20 356.40 357.20 355.50 3
Jul 28, 2023 360.20 361.00 354.80 354.80 353.11 195
Jul 27, 2023 361.60 363.80 361.00 361.00 359.28 36
Jul 26, 2023 363.00 363.00 362.60 362.60 360.87 -
Jul 25, 2023 364.00 364.60 363.60 363.60 361.87 10
Jul 24, 2023 356.00 364.80 356.00 364.80 363.06 52
Jul 21, 2023 357.60 360.60 357.60 358.00 356.30 20
Jul 20, 2023 353.80 358.00 353.80 358.00 356.30 -
Jul 19, 2023 354.00 356.60 354.00 355.40 353.71 21
Jul 18, 2023 357.00 359.00 352.40 355.00 353.31 153
Jul 17, 2023 358.40 358.80 357.60 358.80 357.09 104
Jul 14, 2023 356.00 358.40 356.00 358.40 356.69 12
Jul 13, 2023 359.80 359.80 359.80 359.80 358.09 -
Jul 12, 2023 360.40 360.40 359.60 359.60 357.89 5
Jul 11, 2023 355.80 355.80 355.80 355.80 354.11 -
Jul 10, 2023 353.60 353.60 353.60 353.60 351.92 -
Jul 7, 2023 359.60 361.20 354.20 354.20 352.51 7
Jul 6, 2023 0.57 Dividend
Jul 6, 2023 361.00 362.60 360.00 361.00 359.28 2
Jul 5, 2023 361.60 363.60 361.60 363.60 361.30 10
Jul 4, 2023 360.60 362.00 360.40 362.00 359.71 36
Jul 3, 2023 361.00 361.20 360.60 360.80 358.52 114
Jun 30, 2023 355.00 359.80 355.00 359.80 357.53 28
Jun 29, 2023 349.00 354.80 347.20 354.80 352.56 67
Jun 28, 2023 348.40 348.40 348.40 348.40 346.20 -
Jun 27, 2023 345.80 347.40 345.80 347.40 345.21 13
Jun 26, 2023 348.40 348.40 344.60 344.60 342.42 269
Jun 23, 2023 344.40 348.80 344.40 348.80 346.60 31
Jun 22, 2023 341.40 344.00 341.20 343.40 341.23 34
Jun 21, 2023 342.00 344.60 342.00 343.00 340.83 32
Jun 20, 2023 344.20 345.00 343.80 343.80 341.63 1
Jun 19, 2023 343.40 344.00 343.40 344.00 341.83 50
Jun 16, 2023 345.80 349.40 345.80 348.00 345.80 1
Jun 15, 2023 345.80 345.80 340.60 341.00 338.85 -
Jun 14, 2023 343.80 347.80 341.20 347.80 345.60 -
Jun 13, 2023 348.00 349.60 346.40 347.00 344.81 52
Jun 12, 2023 343.80 348.00 342.80 348.00 345.80 52
Jun 9, 2023 340.40 343.40 340.40 343.40 341.23 -
Jun 8, 2023 345.80 345.80 341.40 341.40 339.24 -
Jun 7, 2023 354.60 354.60 347.00 347.00 344.81 -
Jun 6, 2023 344.80 354.60 344.80 354.60 352.36 11
Jun 5, 2023 349.20 349.20 345.40 347.40 345.21 36
Jun 2, 2023 344.00 348.60 344.00 348.60 346.40 40
Jun 1, 2023 341.60 345.00 341.60 344.40 342.22 46
May 31, 2023 342.20 343.60 336.20 340.40 338.25 49
May 30, 2023 350.20 350.20 350.20 350.20 347.99 -
May 29, 2023 349.00 349.40 349.00 349.40 347.19 8
May 26, 2023 342.60 349.80 342.60 349.80 347.59 40
May 25, 2023 342.00 343.00 342.00 343.00 340.83 13
May 24, 2023 346.40 346.40 341.20 341.20 339.04 45
May 23, 2023 355.80 355.80 355.80 355.80 353.55 -
May 22, 2023 356.00 357.80 355.80 355.80 353.55 66
May 19, 2023 364.00 364.20 356.60 356.60 354.35 111
May 18, 2023 356.60 362.60 356.60 362.60 360.31 25
May 17, 2023 350.20 350.80 350.20 350.40 348.19 12
May 16, 2023 351.20 351.20 351.20 351.20 348.98 -
May 15, 2023 351.60 351.60 351.20 351.20 348.98 80
May 12, 2023 351.00 353.40 351.00 352.40 350.17 35
May 11, 2023 348.60 348.60 348.60 348.60 346.40 -
May 10, 2023 349.00 349.00 349.00 349.00 346.80 -
May 9, 2023 350.40 350.80 350.40 350.40 348.19 6
May 8, 2023 348.40 351.00 347.60 351.00 348.78 120
May 5, 2023 341.20 344.60 341.20 344.60 342.42 324
May 4, 2023 338.40 338.40 338.40 338.40 336.26 -
May 3, 2023 341.40 342.00 341.40 342.00 339.84 300
May 2, 2023 345.00 345.40 340.80 340.80 338.65 30
Apr 28, 2023 338.40 338.40 338.40 338.40 336.26 -
Apr 27, 2023 332.40 339.20 332.40 339.20 337.06 45
Apr 26, 2023 337.80 337.80 335.80 335.80 333.68 50