Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 509.20
+0.20 (0.04%)
Aug 28, 2026, 9:12 AM CET
ETR:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 491.70 | 498.30 | 490.50 | 497.90 | 497.90 | 1.08% | 684 |
| Jul 28, 2026 | 485.60 | 496.20 | 485.60 | 492.60 | 492.60 | 1.27% | 607 |
| Jul 27, 2026 | 470.90 | 486.50 | 470.90 | 486.40 | 486.40 | 3.14% | 576 |
| Jul 24, 2026 | 468.00 | 472.00 | 465.50 | 471.60 | 471.60 | 1.59% | 426 |
| Jul 23, 2026 | 467.40 | 467.40 | 461.40 | 464.20 | 464.20 | -1.19% | 165 |
| Jul 22, 2026 | 471.90 | 473.20 | 468.70 | 469.80 | 469.80 | -1.07% | 264 |
| Jul 21, 2026 | 477.40 | 477.60 | 473.80 | 474.90 | 474.90 | -0.94% | 424 |
| Jul 20, 2026 | 475.30 | 479.40 | 472.70 | 479.40 | 479.40 | 1.20% | 289 |
| Jul 17, 2026 | 478.30 | 484.00 | 473.70 | 473.70 | 473.70 | -1.19% | 810 |
| Jul 16, 2026 | 468.50 | 479.80 | 467.60 | 479.40 | 479.40 | 1.83% | 555 |
| Jul 15, 2026 | 473.00 | 473.00 | 465.20 | 470.80 | 470.80 | -0.17% | 442 |
| Jul 14, 2026 | 471.90 | 473.80 | 465.50 | 471.60 | 471.60 | 0.55% | 506 |
| Jul 13, 2026 | 463.80 | 470.00 | 460.60 | 469.00 | 469.00 | 2.78% | 546 |
| Jul 10, 2026 | 455.60 | 460.90 | 455.60 | 456.30 | 456.30 | 0.09% | 328 |
| Jul 9, 2026 | 456.50 | 456.80 | 451.00 | 455.90 | 455.90 | 0.23% | 297 |
| Jul 8, 2026 | 462.70 | 466.60 | 455.60 | 455.60 | 454.85 | -2.90% | 395 |
| Jul 7, 2026 | 465.30 | 475.00 | 459.00 | 469.20 | 468.43 | 1.03% | 609 |
| Jul 6, 2026 | 470.40 | 474.10 | 461.20 | 464.40 | 463.64 | -1.02% | 698 |
| Jul 3, 2026 | 474.00 | 477.10 | 467.40 | 469.20 | 468.43 | 0.41% | 703 |
| Jul 2, 2026 | 459.00 | 467.30 | 457.40 | 467.30 | 466.53 | 1.26% | 602 |
| Jul 1, 2026 | 449.50 | 462.50 | 447.40 | 461.50 | 460.74 | 3.01% | 913 |
| Jun 30, 2026 | 447.40 | 450.90 | 446.10 | 448.00 | 447.26 | 0.13% | 849 |
| Jun 29, 2026 | 439.50 | 451.00 | 438.00 | 447.40 | 446.67 | 1.80% | 491 |
| Jun 26, 2026 | 430.50 | 439.50 | 428.90 | 439.50 | 438.78 | 0.18% | 508 |
| Jun 25, 2026 | 435.30 | 441.60 | 433.00 | 438.70 | 437.98 | 0.27% | 900 |
| Jun 24, 2026 | 430.00 | 438.20 | 429.40 | 437.50 | 436.78 | 2.24% | 624 |
| Jun 23, 2026 | 424.80 | 429.40 | 423.00 | 427.90 | 427.20 | 0.47% | 1,175 |
| Jun 22, 2026 | 427.00 | 431.50 | 425.00 | 425.90 | 425.20 | -0.63% | 653 |
| Jun 19, 2026 | 426.20 | 429.90 | 424.30 | 428.60 | 427.90 | 0.37% | 673 |