Mastercard Inc (M4I.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 413.45 | 413.45 | 413.45 | 413.45 | 413.45 | - |
| 13 Jun 2024 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | - |
| 12 Jun 2024 | 416.75 | 417.75 | 416.75 | 417.75 | 417.75 | 1 |
| 11 Jun 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
| 10 Jun 2024 | 416.90 | 418.05 | 416.90 | 418.05 | 418.05 | 4 |
| 07 Jun 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| 06 Jun 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| 05 Jun 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 04 Jun 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | - |
| 03 Jun 2024 | 411.15 | 411.15 | 411.15 | 411.15 | 411.15 | - |
| 31 May 2024 | 406.60 | 407.10 | 404.90 | 404.90 | 404.90 | 18 |
| 30 May 2024 | 405.35 | 408.10 | 405.35 | 408.10 | 408.10 | 15 |
| 29 May 2024 | 407.70 | 409.60 | 407.70 | 408.30 | 408.30 | 28 |
| 28 May 2024 | 413.80 | 415.85 | 413.80 | 415.85 | 415.85 | 1 |
| 27 May 2024 | 414.35 | 414.35 | 414.35 | 414.35 | 414.35 | - |
| 24 May 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 416.20 | - |
| 23 May 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | - |
| 22 May 2024 | 421.35 | 424.25 | 421.35 | 424.25 | 424.25 | 29 |
| 21 May 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
| 20 May 2024 | 421.25 | 421.25 | 421.25 | 421.25 | 421.25 | - |
| 17 May 2024 | 420.95 | 423.90 | 420.95 | 423.90 | 423.90 | 5 |
| 16 May 2024 | 419.80 | 422.45 | 419.80 | 422.45 | 422.45 | 3 |
| 15 May 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | - |
| 14 May 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
| 13 May 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| 10 May 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
| 09 May 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| 08 May 2024 | 420.95 | 420.95 | 420.95 | 420.95 | 420.95 | - |
| 07 May 2024 | 416.20 | 418.25 | 416.20 | 418.25 | 418.25 | 10 |
| 06 May 2024 | 411.00 | 414.95 | 411.00 | 414.95 | 414.95 | 17 |
| 03 May 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 02 May 2024 | 412.50 | 414.50 | 412.50 | 413.15 | 413.15 | 4 |
| 30 Apr 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
| 29 Apr 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | - |
| 26 Apr 2024 | 430.35 | 430.35 | 430.35 | 430.35 | 430.35 | - |
| 25 Apr 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | - |
| 24 Apr 2024 | 432.30 | 436.70 | 432.30 | 436.70 | 436.70 | 23 |
| 23 Apr 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 427.30 | - |
| 22 Apr 2024 | 425.10 | 428.50 | 425.10 | 428.50 | 428.50 | 1 |
| 19 Apr 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | - |
| 18 Apr 2024 | 430.35 | 431.95 | 430.35 | 431.95 | 431.95 | 10 |
| 17 Apr 2024 | 431.75 | 431.75 | 431.75 | 431.75 | 431.75 | - |
| 16 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 15 Apr 2024 | 436.30 | 436.30 | 436.30 | 436.30 | 436.30 | - |
| 12 Apr 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | - |
| 11 Apr 2024 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | - |
| 10 Apr 2024 | 433.70 | 434.35 | 433.70 | 434.35 | 434.35 | 10 |
| 09 Apr 2024 | 439.55 | 439.55 | 439.55 | 439.55 | 439.55 | - |
| 08 Apr 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | - |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 432.85 | 432.85 | 432.85 | 432.85 | 432.19 | - |
| 04 Apr 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 439.78 | - |
| 03 Apr 2024 | 442.70 | 442.70 | 442.70 | 442.70 | 442.02 | - |
| 02 Apr 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.32 | - |
| 28 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.33 | - |
| 27 Mar 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 438.73 | - |
| 26 Mar 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.33 | - |
| 25 Mar 2024 | 443.20 | 443.20 | 443.20 | 443.20 | 442.52 | - |
| 22 Mar 2024 | 449.60 | 449.60 | 449.60 | 449.60 | 448.91 | - |
| 21 Mar 2024 | 446.40 | 450.40 | 446.40 | 450.40 | 449.71 | 10 |
| 20 Mar 2024 | 443.40 | 446.80 | 443.40 | 446.20 | 445.52 | 35 |
| 19 Mar 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 440.33 | - |
| 18 Mar 2024 | 436.20 | 438.60 | 436.20 | 438.60 | 437.93 | 8 |
| 15 Mar 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.13 | - |
| 14 Mar 2024 | 433.80 | 436.00 | 433.80 | 436.00 | 435.34 | 10 |
| 13 Mar 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 430.54 | - |
| 12 Mar 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 427.75 | - |
| 11 Mar 2024 | 428.60 | 428.60 | 427.40 | 427.40 | 426.75 | 1 |
| 08 Mar 2024 | 425.60 | 429.00 | 425.60 | 429.00 | 428.35 | 35 |
| 07 Mar 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 429.54 | - |
| 06 Mar 2024 | 429.20 | 432.20 | 429.20 | 432.20 | 431.54 | 10 |
| 05 Mar 2024 | 429.60 | 431.00 | 429.60 | 431.00 | 430.34 | 10 |
| 04 Mar 2024 | 437.40 | 440.20 | 437.40 | 440.20 | 439.53 | 60 |
| 01 Mar 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.53 | - |
| 29 Feb 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 439.53 | - |
| 28 Feb 2024 | 436.80 | 439.40 | 436.80 | 439.40 | 438.73 | 3 |
| 27 Feb 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 434.74 | - |
| 26 Feb 2024 | 435.00 | 436.80 | 435.00 | 436.80 | 436.13 | 2 |
| 23 Feb 2024 | 434.00 | 438.40 | 434.00 | 438.40 | 437.73 | 20 |
| 22 Feb 2024 | 424.60 | 428.00 | 424.20 | 428.00 | 427.35 | 21 |
| 21 Feb 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 415.57 | - |
| 20 Feb 2024 | 434.20 | 434.20 | 422.20 | 422.20 | 421.56 | 2 |
| 19 Feb 2024 | 430.00 | 435.40 | 430.00 | 435.40 | 434.74 | 5 |
| 16 Feb 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 436.73 | - |
| 15 Feb 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 434.74 | 25 |
| 14 Feb 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 426.75 | - |
| 13 Feb 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 423.95 | - |
| 12 Feb 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 421.96 | - |
| 09 Feb 2024 | 423.60 | 425.80 | 423.60 | 425.80 | 425.15 | 35 |
| 08 Feb 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.15 | - |
| 07 Feb 2024 | 426.20 | 429.40 | 426.20 | 429.40 | 428.75 | 5 |
| 06 Feb 2024 | 423.00 | 426.20 | 423.00 | 426.20 | 425.55 | 126 |
| 05 Feb 2024 | 425.20 | 427.20 | 425.20 | 427.20 | 426.55 | 19 |
| 02 Feb 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.35 | - |
| 01 Feb 2024 | 414.80 | 422.60 | 414.80 | 422.60 | 421.96 | 1 |
| 31 Jan 2024 | 409.60 | 414.40 | 409.60 | 414.40 | 413.77 | 15 |
| 30 Jan 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 404.98 | - |
| 29 Jan 2024 | 404.00 | 406.20 | 404.00 | 404.00 | 403.38 | 6 |
| 26 Jan 2024 | 399.20 | 399.20 | 397.60 | 397.60 | 396.99 | 4 |
| 25 Jan 2024 | 403.60 | 404.00 | 403.60 | 404.00 | 403.38 | 30 |
| *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.