Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 547.80
-0.60 (-0.11%)
Oct 27, 2026, 5:35 PM CET
ETR:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 548.20 | 550.40 | 544.80 | 547.80 | 547.80 | -0.11% | 146 |
| Oct 26, 2026 | 554.40 | 557.60 | 548.40 | 548.40 | 548.40 | -1.33% | 506 |
| Oct 23, 2026 | 564.40 | 564.60 | 555.60 | 555.80 | 555.80 | -1.17% | 414 |
| Oct 22, 2026 | 555.20 | 562.60 | 549.40 | 562.40 | 562.40 | 1.15% | 618 |
| Oct 21, 2026 | 551.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.29% | 298 |
| Oct 20, 2026 | 549.80 | 555.00 | 548.20 | 554.40 | 554.40 | 1.20% | 239 |
| Oct 19, 2026 | 551.00 | 551.00 | 545.00 | 547.80 | 547.80 | -0.51% | 723 |
| Oct 16, 2026 | 550.00 | 553.00 | 547.00 | 550.60 | 550.60 | 0.36% | 2,126 |
| Oct 15, 2026 | 540.00 | 549.00 | 539.00 | 548.60 | 548.60 | 0.92% | 770 |
| Oct 14, 2026 | 540.00 | 545.00 | 540.00 | 543.60 | 543.60 | 1.08% | 693 |
| Oct 13, 2026 | 534.00 | 538.20 | 530.00 | 537.80 | 537.80 | 0.56% | 838 |
| Oct 12, 2026 | 525.80 | 535.00 | 525.20 | 534.80 | 534.80 | 2.37% | 1,462 |
| Oct 9, 2026 | 511.40 | 522.40 | 510.20 | 522.40 | 522.40 | 1.99% | 1,033 |
| Oct 8, 2026 | 506.20 | 514.00 | 501.40 | 513.00 | 512.22 | 0.71% | 639 |
| Oct 7, 2026 | 506.80 | 512.00 | 503.60 | 509.40 | 508.63 | 1.07% | 558 |
| Oct 6, 2026 | 503.40 | 504.00 | 499.70 | 504.00 | 503.24 | 0.52% | 292 |
| Oct 5, 2026 | 493.00 | 501.40 | 491.60 | 501.40 | 500.64 | 2.41% | 143 |
| Oct 2, 2026 | 493.00 | 493.00 | 484.10 | 489.60 | 488.86 | 0.53% | 1,121 |
| Oct 1, 2026 | 488.40 | 492.50 | 482.00 | 487.00 | 486.26 | -0.90% | 322 |
| Sep 30, 2026 | 498.00 | 498.80 | 490.70 | 491.40 | 490.66 | -1.46% | 299 |
| Sep 29, 2026 | 499.20 | 500.80 | 496.50 | 498.70 | 497.94 | 0.20% | 280 |
| Sep 28, 2026 | 500.40 | 500.40 | 497.70 | 497.70 | 496.95 | 0.20% | 841 |
| Sep 25, 2026 | 496.90 | 497.50 | 495.00 | 496.70 | 495.95 | 0.26% | 241 |
| Sep 24, 2026 | 490.50 | 498.60 | 490.30 | 495.40 | 494.65 | 0.71% | 195 |
| Sep 23, 2026 | 488.60 | 496.00 | 487.00 | 491.90 | 491.16 | 1.28% | 412 |
| Sep 22, 2026 | 495.10 | 497.80 | 485.70 | 485.70 | 484.96 | -1.26% | 218 |
| Sep 21, 2026 | 492.60 | 494.00 | 491.00 | 491.90 | 491.16 | -0.71% | 312 |
| Sep 18, 2026 | 492.70 | 495.40 | 490.70 | 495.40 | 494.65 | 0.26% | 1,477 |
| Sep 17, 2026 | 496.00 | 499.00 | 494.10 | 494.10 | 493.35 | -0.10% | 136 |
| Sep 16, 2026 | 494.20 | 496.70 | 494.20 | 494.60 | 493.85 | -0.18% | 170 |
| Sep 15, 2026 | 496.50 | 497.00 | 492.30 | 495.50 | 494.75 | -0.54% | 146 |
| Sep 14, 2026 | 495.20 | 502.40 | 495.10 | 498.20 | 497.45 | 1.84% | 660 |
| Sep 11, 2026 | 491.40 | 492.50 | 486.80 | 489.20 | 488.46 | 0.55% | 306 |
| Sep 10, 2026 | 488.20 | 490.60 | 484.90 | 486.50 | 485.76 | -0.06% | 477 |
| Sep 9, 2026 | 491.20 | 491.20 | 486.80 | 486.80 | 486.06 | -0.33% | 210 |
| Sep 8, 2026 | 494.30 | 495.10 | 488.40 | 488.40 | 487.66 | -1.39% | 250 |
| Sep 7, 2026 | 499.00 | 499.10 | 493.10 | 495.30 | 494.55 | -0.68% | 426 |
| Sep 4, 2026 | 504.40 | 504.40 | 498.70 | 498.70 | 497.94 | -1.17% | 345 |
| Sep 3, 2026 | 505.40 | 510.00 | 503.00 | 504.60 | 503.84 | -0.63% | 209 |
| Sep 2, 2026 | 503.40 | 508.40 | 501.60 | 507.80 | 507.03 | 0.40% | 397 |
| Sep 1, 2026 | 510.00 | 511.80 | 505.00 | 505.80 | 505.03 | -0.94% | 183 |
| Aug 31, 2026 | 509.20 | 511.80 | 509.00 | 510.60 | 509.83 | -0.82% | 191 |
| Aug 28, 2026 | 508.20 | 514.80 | 507.60 | 514.80 | 514.02 | 1.14% | 202 |
| Aug 27, 2026 | 512.00 | 513.60 | 507.20 | 509.00 | 508.23 | -0.59% | 201 |
| Aug 26, 2026 | 513.80 | 516.00 | 511.60 | 512.00 | 511.22 | 0.12% | 680 |
| Aug 25, 2026 | 513.20 | 513.80 | 511.20 | 511.40 | 510.63 | 0.04% | 342 |
| Aug 24, 2026 | 497.70 | 512.00 | 495.30 | 511.20 | 510.43 | 3.00% | 1,550 |
| Aug 21, 2026 | 490.00 | 497.60 | 489.60 | 496.30 | 495.55 | 0.10% | 293 |
| Aug 20, 2026 | 490.60 | 496.00 | 489.60 | 495.80 | 495.05 | -0.34% | 317 |
| Aug 19, 2026 | 496.10 | 499.80 | 492.00 | 497.50 | 496.75 | 0.40% | 486 |