UK markets open in 3 hours 44 minutes

Mastercard Incorporated (M4I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
424.70-1.45 (-0.34%)
At close: 12:46PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024424.00424.70421.80424.70424.7096
16 May 2024419.80426.15419.80426.15426.1533
15 May 2024418.25421.20417.85420.35420.35115
14 May 2024425.00425.45419.90419.90419.90387
13 May 2024423.00425.60422.75424.25424.25143
10 May 2024424.30426.50421.05423.35423.35362
09 May 2024421.40421.40421.40421.40421.40-
08 May 2024420.95422.90420.00422.05422.05101
07 May 2024416.25420.15415.80420.15420.15123
06 May 2024411.00416.80411.00411.55411.5562
03 May 2024413.00413.00409.25412.00412.00327
02 May 2024415.35415.35411.00412.00412.0055
30 Apr 2024425.30425.50424.95424.95424.9514
29 Apr 2024430.50431.10426.30426.30426.3070
26 Apr 2024430.25430.25430.25430.25430.252
25 Apr 2024427.90427.90427.90427.90427.90-
24 Apr 2024432.20437.75431.20433.55433.55135
23 Apr 2024427.30430.95427.10430.95430.95239
22 Apr 2024429.25430.60426.35428.65428.65210
19 Apr 2024425.35425.35421.45424.50424.50118
18 Apr 2024430.35430.65429.00429.00429.0061
17 Apr 2024431.05435.10430.20432.30432.3042
16 Apr 2024431.10433.35431.10433.35433.3520
15 Apr 2024439.45440.50432.05432.05432.0589
12 Apr 2024435.35440.40435.35435.60435.6059
11 Apr 2024435.15438.55435.15435.15435.1524
10 Apr 2024433.70437.60433.70437.60437.607
09 Apr 2024439.75442.95439.65439.65439.6561
08 Apr 2024439.00439.70438.70439.70439.7065
08 Apr 20240.66 Dividend
05 Apr 2024433.00439.10432.75439.10438.44173
04 Apr 2024443.40443.40439.90439.90439.2467
03 Apr 2024445.85447.05444.05444.05443.3864
02 Apr 2024447.50449.40444.65445.40444.73261
28 Mar 2024440.00444.40440.00444.20443.53147
27 Mar 2024439.40443.40439.40439.80439.1473
26 Mar 2024437.80441.40436.80441.20440.5473
25 Mar 2024445.40446.40438.80439.60438.9489
22 Mar 2024449.80451.20447.40447.40446.7354
21 Mar 2024448.00451.20448.00451.20450.52134
20 Mar 2024446.60448.00446.40448.00447.33316
19 Mar 2024441.00444.20441.00444.20443.53112
18 Mar 2024436.20441.00436.20441.00440.34107
15 Mar 2024438.80441.00437.00437.00436.34109
14 Mar 2024433.80437.40433.80437.40436.7425
13 Mar 2024433.80435.20432.80435.20434.5575
12 Mar 2024428.60433.40428.40433.40432.75289
11 Mar 2024429.40429.80426.80429.80429.15412
08 Mar 2024426.20429.80426.20429.60428.9588
07 Mar 2024430.40432.60427.20427.60426.9683
06 Mar 2024432.40433.00432.00433.00432.3559
05 Mar 2024429.60431.40429.60431.20430.5572
04 Mar 2024439.00439.00430.00432.60431.9560
01 Mar 2024437.60441.00436.80440.40439.74180
29 Feb 2024440.20440.20438.80439.40438.7493
28 Feb 2024436.80441.00436.40441.00440.34123
27 Feb 2024435.40439.20435.00435.00434.35164
26 Feb 2024438.20438.40435.60437.20436.54100
23 Feb 2024434.00438.80434.00436.40435.74143
22 Feb 2024424.00435.40422.20435.40434.75197
21 Feb 2024416.20423.00415.60423.00422.36448
20 Feb 2024437.60437.60418.00418.40417.77126
19 Feb 2024440.00441.40434.20437.60436.94483
16 Feb 2024439.80439.80436.20437.20436.54107
15 Feb 2024432.20437.20432.20437.20436.5470
14 Feb 2024427.40433.20427.40433.20432.5544
13 Feb 2024427.80427.80422.80423.20422.5658
12 Feb 2024423.20426.60423.20426.60425.9642
09 Feb 2024423.60427.20423.40423.40422.7687
08 Feb 2024426.80431.20425.40426.00425.36217
07 Feb 2024427.00430.00427.00429.20428.55274
06 Feb 2024423.00426.80423.00426.60425.96104
05 Feb 2024425.60429.80424.60426.00425.36124
02 Feb 2024423.40428.60421.20428.60427.96116
01 Feb 2024415.80423.20414.40423.20422.56505
31 Jan 2024411.80422.80403.60422.80422.16181
30 Jan 2024405.60410.80404.20410.80410.18129
29 Jan 2024406.20407.20403.20405.60404.9951
26 Jan 2024400.40405.00396.40405.00404.3931
25 Jan 2024406.00406.60402.40404.60403.99189
24 Jan 2024403.40405.80400.00400.00399.4015
23 Jan 2024402.20406.20402.20406.20405.5926
22 Jan 2024402.60404.00400.60403.40402.79696
19 Jan 2024394.60400.00394.60400.00399.40271
18 Jan 2024393.40396.80393.40396.80396.2050
17 Jan 2024394.60395.00391.60395.00394.4152
16 Jan 2024390.40395.00390.40395.00394.4145
15 Jan 2024393.00393.20390.40393.20392.6158
12 Jan 2024387.20392.00387.20390.60390.012,123
11 Jan 2024392.00395.40392.00392.60392.01307
10 Jan 2024384.80389.60384.80389.60389.0121
09 Jan 2024382.00387.20382.00385.40384.82219
08 Jan 2024384.20384.20381.40381.40380.83116
08 Jan 20240.66 Dividend
05 Jan 2024386.60386.60382.40383.40382.1672
04 Jan 2024382.20382.20380.80380.80379.576
03 Jan 2024386.20386.40383.60384.00382.76401
02 Jan 2024383.00388.20383.00383.00381.7777
29 Dec 2023383.80386.80383.80386.40385.16226
28 Dec 2023380.80385.00380.60385.00383.7636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...