Mastercard Incorporated (M4ID.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 03:12PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 24 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 21 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 20 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 19 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 18 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 17 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 14 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 13 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 12 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 11 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| 10 Jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | 24 |
| 07 Jun 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| 06 Jun 2024 | 411.30 | 411.30 | 411.00 | 411.00 | 411.00 | 26 |
| 05 Jun 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | - |
| 04 Jun 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | 5 |
| 03 Jun 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| 31 May 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| 30 May 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| 29 May 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| 28 May 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| 24 May 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | 23 |
| 23 May 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| 22 May 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| 21 May 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | 4 |
| 20 May 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | - |
| 17 May 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | - |
| 16 May 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | 22 |
| 15 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 14 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 13 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 10 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 09 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| 08 May 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | 7 |
| 07 May 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 03 May 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 02 May 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 01 May 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 30 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 29 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 26 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 25 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 24 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| 23 Apr 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | 1 |
| 22 Apr 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | - |
| 19 Apr 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | - |
| 18 Apr 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | 2 |
| 17 Apr 2024 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | 7 |
| 16 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 15 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 12 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 11 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 10 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 09 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 08 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 04 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 03 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 02 Apr 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 28 Mar 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 27 Mar 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 26 Mar 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 25 Mar 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| 22 Mar 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | 8 |
| 21 Mar 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | - |
| 20 Mar 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | - |
| 19 Mar 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | 20 |
| 18 Mar 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.15 | - |
| 15 Mar 2024 | 436.60 | 438.80 | 436.60 | 438.80 | 438.15 | 48 |
| 14 Mar 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 439.95 | 2 |
| 13 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 12 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 11 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 08 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 07 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 06 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 05 Mar 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| 04 Mar 2024 | 431.20 | 431.20 | 430.80 | 430.80 | 430.16 | 2 |
| 01 Mar 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 29 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 28 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 27 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 26 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 23 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 22 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 21 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 20 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 19 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| 16 Feb 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | 18 |
| 15 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 14 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 13 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 12 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 09 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 08 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 07 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 06 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| 05 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | 10 |
| 02 Feb 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 421.97 | - |
| *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.