Mastercard Incorporated (M4I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:56PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 405.95 | 413.90 | 405.95 | 413.90 | 413.90 | 196 |
| 01 Jul 2024 | 412.00 | 412.75 | 406.45 | 407.15 | 407.15 | 200 |
| 28 Jun 2024 | 413.25 | 415.25 | 412.50 | 415.00 | 415.00 | 58 |
| 27 Jun 2024 | 420.85 | 420.85 | 414.70 | 414.70 | 414.70 | 80 |
| 26 Jun 2024 | 427.45 | 427.90 | 424.80 | 424.80 | 424.80 | 33 |
| 25 Jun 2024 | 424.30 | 429.50 | 423.50 | 423.50 | 423.50 | 74 |
| 24 Jun 2024 | 426.65 | 430.30 | 424.65 | 427.25 | 427.25 | 106 |
| 21 Jun 2024 | 421.25 | 424.55 | 421.25 | 423.10 | 423.10 | 150 |
| 20 Jun 2024 | 420.50 | 423.40 | 419.00 | 423.40 | 423.40 | 310 |
| 19 Jun 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 18 Jun 2024 | 416.10 | 418.40 | 416.05 | 418.40 | 418.40 | 405 |
| 17 Jun 2024 | 416.90 | 418.00 | 414.70 | 418.00 | 418.00 | 221 |
| 14 Jun 2024 | 413.45 | 417.65 | 413.45 | 415.40 | 415.40 | 263 |
| 13 Jun 2024 | 409.05 | 413.00 | 408.75 | 413.00 | 413.00 | 113 |
| 12 Jun 2024 | 416.70 | 419.00 | 409.55 | 409.55 | 409.55 | 106 |
| 11 Jun 2024 | 416.65 | 419.75 | 416.65 | 416.75 | 416.75 | 159 |
| 10 Jun 2024 | 419.85 | 420.35 | 416.60 | 416.60 | 416.60 | 157 |
| 07 Jun 2024 | 410.90 | 418.50 | 410.90 | 416.90 | 416.90 | 131 |
| 06 Jun 2024 | 411.80 | 412.65 | 409.70 | 411.50 | 411.50 | 182 |
| 05 Jun 2024 | 410.00 | 410.00 | 409.40 | 409.95 | 409.95 | 9 |
| 04 Jun 2024 | 405.10 | 407.85 | 405.00 | 407.85 | 407.85 | 342 |
| 03 Jun 2024 | 414.10 | 414.10 | 402.10 | 404.40 | 404.40 | 569 |
| 31 May 2024 | 408.00 | 409.70 | 405.00 | 406.00 | 406.00 | 246 |
| 30 May 2024 | 408.25 | 411.40 | 407.55 | 407.55 | 407.55 | 193 |
| 29 May 2024 | 407.70 | 410.80 | 407.70 | 410.75 | 410.75 | 56 |
| 28 May 2024 | 416.75 | 416.75 | 412.15 | 412.15 | 412.15 | 550 |
| 27 May 2024 | 417.00 | 417.65 | 414.10 | 417.65 | 417.65 | 215 |
| 24 May 2024 | 416.30 | 419.40 | 415.85 | 416.10 | 416.10 | 49 |
| 23 May 2024 | 420.40 | 420.40 | 417.70 | 417.70 | 417.70 | 60 |
| 22 May 2024 | 421.50 | 425.20 | 421.50 | 424.30 | 424.30 | 3 |
| 21 May 2024 | 421.80 | 424.60 | 420.10 | 422.30 | 422.30 | 31 |
| 20 May 2024 | 425.55 | 425.55 | 422.95 | 424.00 | 424.00 | 36 |
| 17 May 2024 | 424.00 | 424.70 | 421.80 | 424.70 | 424.70 | 96 |
| 16 May 2024 | 419.80 | 426.15 | 419.80 | 426.15 | 426.15 | 33 |
| 15 May 2024 | 418.25 | 421.20 | 417.85 | 420.35 | 420.35 | 115 |
| 14 May 2024 | 425.00 | 425.45 | 419.90 | 419.90 | 419.90 | 387 |
| 13 May 2024 | 423.00 | 425.60 | 422.75 | 424.25 | 424.25 | 143 |
| 10 May 2024 | 424.30 | 426.50 | 421.05 | 423.35 | 423.35 | 362 |
| 09 May 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| 08 May 2024 | 420.95 | 422.90 | 420.00 | 422.05 | 422.05 | 101 |
| 07 May 2024 | 416.25 | 420.15 | 415.80 | 420.15 | 420.15 | 123 |
| 06 May 2024 | 411.00 | 416.80 | 411.00 | 411.55 | 411.55 | 62 |
| 03 May 2024 | 413.00 | 413.00 | 409.25 | 412.00 | 412.00 | 327 |
| 02 May 2024 | 415.35 | 415.35 | 411.00 | 412.00 | 412.00 | 55 |
| 30 Apr 2024 | 425.30 | 425.50 | 424.95 | 424.95 | 424.95 | 14 |
| 29 Apr 2024 | 430.50 | 431.10 | 426.30 | 426.30 | 426.30 | 70 |
| 26 Apr 2024 | 430.25 | 430.25 | 430.25 | 430.25 | 430.25 | 2 |
| 25 Apr 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
| 24 Apr 2024 | 432.20 | 437.75 | 431.20 | 433.55 | 433.55 | 135 |
| 23 Apr 2024 | 427.30 | 430.95 | 427.10 | 430.95 | 430.95 | 239 |
| 22 Apr 2024 | 429.25 | 430.60 | 426.35 | 428.65 | 428.65 | 210 |
| 19 Apr 2024 | 425.35 | 425.35 | 421.45 | 424.50 | 424.50 | 118 |
| 18 Apr 2024 | 430.35 | 430.65 | 429.00 | 429.00 | 429.00 | 61 |
| 17 Apr 2024 | 431.05 | 435.10 | 430.20 | 432.30 | 432.30 | 42 |
| 16 Apr 2024 | 431.10 | 433.35 | 431.10 | 433.35 | 433.35 | 20 |
| 15 Apr 2024 | 439.45 | 440.50 | 432.05 | 432.05 | 432.05 | 89 |
| 12 Apr 2024 | 435.35 | 440.40 | 435.35 | 435.60 | 435.60 | 59 |
| 11 Apr 2024 | 435.15 | 438.55 | 435.15 | 435.15 | 435.15 | 24 |
| 10 Apr 2024 | 433.70 | 437.60 | 433.70 | 437.60 | 437.60 | 7 |
| 09 Apr 2024 | 439.75 | 442.95 | 439.65 | 439.65 | 439.65 | 61 |
| 08 Apr 2024 | 439.00 | 439.70 | 438.70 | 439.70 | 439.70 | 65 |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 433.00 | 439.10 | 432.75 | 439.10 | 438.44 | 173 |
| 04 Apr 2024 | 443.40 | 443.40 | 439.90 | 439.90 | 439.24 | 67 |
| 03 Apr 2024 | 445.85 | 447.05 | 444.05 | 444.05 | 443.38 | 64 |
| 02 Apr 2024 | 447.50 | 449.40 | 444.65 | 445.40 | 444.73 | 261 |
| 28 Mar 2024 | 440.00 | 444.40 | 440.00 | 444.20 | 443.53 | 147 |
| 27 Mar 2024 | 439.40 | 443.40 | 439.40 | 439.80 | 439.14 | 73 |
| 26 Mar 2024 | 437.80 | 441.40 | 436.80 | 441.20 | 440.54 | 73 |
| 25 Mar 2024 | 445.40 | 446.40 | 438.80 | 439.60 | 438.94 | 89 |
| 22 Mar 2024 | 449.80 | 451.20 | 447.40 | 447.40 | 446.73 | 54 |
| 21 Mar 2024 | 448.00 | 451.20 | 448.00 | 451.20 | 450.52 | 134 |
| 20 Mar 2024 | 446.60 | 448.00 | 446.40 | 448.00 | 447.33 | 316 |
| 19 Mar 2024 | 441.00 | 444.20 | 441.00 | 444.20 | 443.53 | 112 |
| 18 Mar 2024 | 436.20 | 441.00 | 436.20 | 441.00 | 440.34 | 107 |
| 15 Mar 2024 | 438.80 | 441.00 | 437.00 | 437.00 | 436.34 | 109 |
| 14 Mar 2024 | 433.80 | 437.40 | 433.80 | 437.40 | 436.74 | 25 |
| 13 Mar 2024 | 433.80 | 435.20 | 432.80 | 435.20 | 434.55 | 75 |
| 12 Mar 2024 | 428.60 | 433.40 | 428.40 | 433.40 | 432.75 | 289 |
| 11 Mar 2024 | 429.40 | 429.80 | 426.80 | 429.80 | 429.15 | 412 |
| 08 Mar 2024 | 426.20 | 429.80 | 426.20 | 429.60 | 428.95 | 88 |
| 07 Mar 2024 | 430.40 | 432.60 | 427.20 | 427.60 | 426.96 | 83 |
| 06 Mar 2024 | 432.40 | 433.00 | 432.00 | 433.00 | 432.35 | 59 |
| 05 Mar 2024 | 429.60 | 431.40 | 429.60 | 431.20 | 430.55 | 72 |
| 04 Mar 2024 | 439.00 | 439.00 | 430.00 | 432.60 | 431.95 | 60 |
| 01 Mar 2024 | 437.60 | 441.00 | 436.80 | 440.40 | 439.74 | 180 |
| 29 Feb 2024 | 440.20 | 440.20 | 438.80 | 439.40 | 438.74 | 93 |
| 28 Feb 2024 | 436.80 | 441.00 | 436.40 | 441.00 | 440.34 | 123 |
| 27 Feb 2024 | 435.40 | 439.20 | 435.00 | 435.00 | 434.35 | 164 |
| 26 Feb 2024 | 438.20 | 438.40 | 435.60 | 437.20 | 436.54 | 100 |
| 23 Feb 2024 | 434.00 | 438.80 | 434.00 | 436.40 | 435.74 | 143 |
| 22 Feb 2024 | 424.00 | 435.40 | 422.20 | 435.40 | 434.75 | 197 |
| 21 Feb 2024 | 416.20 | 423.00 | 415.60 | 423.00 | 422.36 | 448 |
| 20 Feb 2024 | 437.60 | 437.60 | 418.00 | 418.40 | 417.77 | 126 |
| 19 Feb 2024 | 440.00 | 441.40 | 434.20 | 437.60 | 436.94 | 483 |
| 16 Feb 2024 | 439.80 | 439.80 | 436.20 | 437.20 | 436.54 | 107 |
| 15 Feb 2024 | 432.20 | 437.20 | 432.20 | 437.20 | 436.54 | 70 |
| 14 Feb 2024 | 427.40 | 433.20 | 427.40 | 433.20 | 432.55 | 44 |
| 13 Feb 2024 | 427.80 | 427.80 | 422.80 | 423.20 | 422.56 | 58 |
| 12 Feb 2024 | 423.20 | 426.60 | 423.20 | 426.60 | 425.96 | 42 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.