Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 473.70
-5.70 (-1.19%)
Jul 17, 2026, 5:35 PM CET
ETR:M4I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 429.30 | 433.20 | 426.90 | 427.00 | 426.30 | -1.36% | 543 |
| Jun 17, 2026 | 430.70 | 435.00 | 430.40 | 432.90 | 432.19 | 0.96% | 335 |
| Jun 16, 2026 | 423.60 | 428.80 | 421.90 | 428.80 | 428.10 | 1.23% | 404 |
| Jun 15, 2026 | 425.40 | 425.90 | 421.10 | 423.60 | 422.91 | 0.02% | 750 |
| Jun 12, 2026 | 421.40 | 424.60 | 420.00 | 423.50 | 422.81 | 0.52% | 1,290 |
| Jun 11, 2026 | 420.00 | 426.00 | 420.00 | 421.30 | 420.61 | -0.71% | 478 |
| Jun 10, 2026 | 428.20 | 430.60 | 421.50 | 424.30 | 423.60 | -0.47% | 483 |
| Jun 9, 2026 | 421.90 | 426.30 | 417.60 | 426.30 | 425.60 | 0.97% | 610 |
| Jun 8, 2026 | 427.60 | 427.60 | 420.80 | 422.20 | 421.51 | 0.19% | 680 |
| Jun 5, 2026 | 416.00 | 421.40 | 412.50 | 421.40 | 420.71 | 1.08% | 1,012 |
| Jun 4, 2026 | 407.10 | 418.60 | 406.90 | 416.90 | 416.22 | 3.97% | 1,043 |
| Jun 3, 2026 | 413.20 | 414.00 | 400.70 | 401.00 | 400.34 | -3.49% | 2,141 |
| Jun 2, 2026 | 426.30 | 426.40 | 412.00 | 415.50 | 414.82 | -1.49% | 2,111 |
| Jun 1, 2026 | 424.60 | 425.80 | 421.50 | 421.80 | 421.11 | -1.45% | 953 |
| May 29, 2026 | 423.60 | 428.40 | 423.60 | 428.00 | 427.30 | 1.86% | 573 |
| May 28, 2026 | 428.30 | 428.30 | 420.20 | 420.20 | 419.51 | -1.29% | 732 |
| May 27, 2026 | 422.90 | 427.80 | 422.80 | 425.70 | 425.00 | 0.16% | 2,280 |
| May 26, 2026 | 429.90 | 432.10 | 423.60 | 425.00 | 424.30 | -1.60% | 2,097 |
| May 25, 2026 | 432.90 | 432.90 | 427.90 | 431.90 | 431.19 | 0.37% | 439 |
| May 22, 2026 | 431.70 | 433.40 | 429.40 | 430.30 | 429.59 | -0.42% | 451 |
| May 21, 2026 | 427.90 | 432.30 | 424.50 | 432.10 | 431.39 | 1.86% | 1,097 |
| May 20, 2026 | 430.10 | 433.30 | 423.40 | 424.20 | 423.50 | -2.88% | 495 |
| May 19, 2026 | 433.20 | 441.50 | 433.20 | 436.80 | 436.08 | 2.01% | 648 |
| May 18, 2026 | 422.90 | 428.50 | 420.90 | 428.20 | 427.50 | 0.16% | 1,314 |
| May 15, 2026 | 421.40 | 430.60 | 421.00 | 427.50 | 426.80 | 1.50% | 1,000 |
| May 14, 2026 | 420.10 | 422.00 | 419.70 | 421.20 | 420.51 | 0.33% | 339 |
| May 13, 2026 | 425.80 | 428.10 | 419.80 | 419.80 | 419.11 | -2.53% | 1,309 |
| May 12, 2026 | 424.90 | 430.70 | 422.90 | 430.70 | 429.99 | 1.60% | 298 |
| May 11, 2026 | 421.00 | 423.90 | 418.50 | 423.90 | 423.20 | 0.76% | 656 |