Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 509.40
+5.40 (1.07%)
Oct 7, 2026, 5:35 PM CET
ETR:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 506.80 | 512.00 | 503.60 | 509.40 | 509.40 | 1.07% | 558 |
| Oct 6, 2026 | 503.40 | 504.00 | 499.70 | 504.00 | 504.00 | 0.52% | 292 |
| Oct 5, 2026 | 493.00 | 501.40 | 491.60 | 501.40 | 501.40 | 2.41% | 143 |
| Oct 2, 2026 | 493.00 | 493.00 | 484.10 | 489.60 | 489.60 | 0.53% | 1,121 |
| Oct 1, 2026 | 488.40 | 492.50 | 482.00 | 487.00 | 487.00 | -0.90% | 322 |
| Sep 30, 2026 | 498.00 | 498.80 | 490.70 | 491.40 | 491.40 | -1.46% | 299 |
| Sep 29, 2026 | 499.20 | 500.80 | 496.50 | 498.70 | 498.70 | 0.20% | 280 |
| Sep 28, 2026 | 500.40 | 500.40 | 497.70 | 497.70 | 497.70 | 0.20% | 841 |
| Sep 25, 2026 | 496.90 | 497.50 | 495.00 | 496.70 | 496.70 | 0.26% | 241 |
| Sep 24, 2026 | 490.50 | 498.60 | 490.30 | 495.40 | 495.40 | 0.71% | 195 |
| Sep 23, 2026 | 488.60 | 496.00 | 487.00 | 491.90 | 491.90 | 1.28% | 412 |
| Sep 22, 2026 | 495.10 | 497.80 | 485.70 | 485.70 | 485.70 | -1.26% | 218 |
| Sep 21, 2026 | 492.60 | 494.00 | 491.00 | 491.90 | 491.90 | -0.71% | 312 |
| Sep 18, 2026 | 492.70 | 495.40 | 490.70 | 495.40 | 495.40 | 0.26% | 1,477 |
| Sep 17, 2026 | 496.00 | 499.00 | 494.10 | 494.10 | 494.10 | -0.10% | 136 |
| Sep 16, 2026 | 494.20 | 496.70 | 494.20 | 494.60 | 494.60 | -0.18% | 170 |
| Sep 15, 2026 | 496.50 | 497.00 | 492.30 | 495.50 | 495.50 | -0.54% | 146 |
| Sep 14, 2026 | 495.20 | 502.40 | 495.10 | 498.20 | 498.20 | 1.84% | 660 |
| Sep 11, 2026 | 491.40 | 492.50 | 486.80 | 489.20 | 489.20 | 0.55% | 306 |
| Sep 10, 2026 | 488.20 | 490.60 | 484.90 | 486.50 | 486.50 | -0.06% | 477 |
| Sep 9, 2026 | 491.20 | 491.20 | 486.80 | 486.80 | 486.80 | -0.33% | 210 |
| Sep 8, 2026 | 494.30 | 495.10 | 488.40 | 488.40 | 488.40 | -1.39% | 250 |
| Sep 7, 2026 | 499.00 | 499.10 | 493.10 | 495.30 | 495.30 | -0.68% | 426 |
| Sep 4, 2026 | 504.40 | 504.40 | 498.70 | 498.70 | 498.70 | -1.17% | 345 |
| Sep 3, 2026 | 505.40 | 510.00 | 503.00 | 504.60 | 504.60 | -0.63% | 209 |
| Sep 2, 2026 | 503.40 | 508.40 | 501.60 | 507.80 | 507.80 | 0.40% | 397 |
| Sep 1, 2026 | 510.00 | 511.80 | 505.00 | 505.80 | 505.80 | -0.94% | 183 |
| Aug 31, 2026 | 509.20 | 511.80 | 509.00 | 510.60 | 510.60 | -0.82% | 191 |
| Aug 28, 2026 | 508.20 | 514.80 | 507.60 | 514.80 | 514.80 | 1.14% | 202 |
| Aug 27, 2026 | 512.00 | 513.60 | 507.20 | 509.00 | 509.00 | -0.59% | 201 |
| Aug 26, 2026 | 513.80 | 516.00 | 511.60 | 512.00 | 512.00 | 0.12% | 680 |
| Aug 25, 2026 | 513.20 | 513.80 | 511.20 | 511.40 | 511.40 | 0.04% | 342 |
| Aug 24, 2026 | 497.70 | 512.00 | 495.30 | 511.20 | 511.20 | 3.00% | 1,550 |
| Aug 21, 2026 | 490.00 | 497.60 | 489.60 | 496.30 | 496.30 | 0.10% | 293 |
| Aug 20, 2026 | 490.60 | 496.00 | 489.60 | 495.80 | 495.80 | -0.34% | 317 |
| Aug 19, 2026 | 496.10 | 499.80 | 492.00 | 497.50 | 497.50 | 0.40% | 486 |
| Aug 18, 2026 | 486.70 | 496.40 | 486.20 | 495.50 | 495.50 | 2.02% | 452 |
| Aug 17, 2026 | 493.90 | 493.90 | 485.70 | 485.70 | 485.70 | -0.86% | 331 |
| Aug 14, 2026 | 489.80 | 492.30 | 489.00 | 489.90 | 489.90 | 1.16% | 200 |
| Aug 13, 2026 | 488.10 | 489.20 | 484.20 | 484.30 | 484.30 | 0.25% | 462 |
| Aug 12, 2026 | 488.00 | 488.00 | 482.00 | 483.10 | 483.10 | -1.65% | 292 |
| Aug 11, 2026 | 487.70 | 491.20 | 485.60 | 491.20 | 491.20 | 0.41% | 140 |
| Aug 10, 2026 | 487.10 | 489.70 | 485.00 | 489.20 | 489.20 | 0.33% | 246 |
| Aug 7, 2026 | 495.10 | 498.30 | 487.60 | 487.60 | 487.60 | -1.24% | 543 |
| Aug 6, 2026 | 496.40 | 497.70 | 492.60 | 493.70 | 493.70 | 0.08% | 329 |
| Aug 5, 2026 | 494.10 | 499.80 | 493.30 | 493.30 | 493.30 | -0.52% | 576 |
| Aug 4, 2026 | 496.20 | 497.00 | 490.90 | 495.90 | 495.90 | -0.56% | 1,118 |
| Aug 3, 2026 | 496.20 | 506.20 | 496.20 | 498.70 | 498.70 | 0.81% | 697 |
| Jul 31, 2026 | 498.40 | 501.60 | 493.30 | 494.70 | 494.70 | -0.30% | 804 |
| Jul 30, 2026 | 492.10 | 507.00 | 488.00 | 496.20 | 496.20 | -0.34% | 1,958 |