Mastercard Incorporated (ETR:M4I)
Germany · Delayed Price · Currency is EUR 441.30
+9.00 (2.08%)
Apr 28, 2026, 5:35 PM CET
ETR:M4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 434.10 | 441.30 | 433.30 | 441.30 | 441.30 | 2.08% | 582 |
| Apr 27, 2026 | 429.40 | 432.30 | 427.70 | 432.30 | 432.30 | 1.10% | 749 |
| Apr 24, 2026 | 430.30 | 430.30 | 425.10 | 427.60 | 427.60 | -0.16% | 419 |
| Apr 23, 2026 | 435.20 | 436.20 | 428.00 | 428.30 | 428.30 | -1.15% | 333 |
| Apr 22, 2026 | 437.30 | 438.70 | 433.20 | 433.30 | 433.30 | -0.91% | 873 |
| Apr 21, 2026 | 440.00 | 443.80 | 437.30 | 437.30 | 437.30 | -0.39% | 327 |
| Apr 20, 2026 | 442.20 | 444.00 | 438.30 | 439.00 | 439.00 | -0.88% | 611 |
| Apr 17, 2026 | 441.90 | 442.90 | 439.00 | 442.90 | 442.90 | 0.29% | 362 |
| Apr 16, 2026 | 442.30 | 444.40 | 439.30 | 441.60 | 441.60 | 0.64% | 454 |
| Apr 15, 2026 | 437.10 | 438.80 | 434.80 | 438.80 | 438.80 | 0.85% | 575 |
| Apr 14, 2026 | 432.40 | 435.10 | 429.90 | 435.10 | 435.10 | 1.85% | 268 |
| Apr 13, 2026 | 423.60 | 427.90 | 423.60 | 427.20 | 427.20 | 0.73% | 329 |
| Apr 10, 2026 | 432.10 | 432.20 | 424.10 | 424.10 | 424.10 | -0.82% | 472 |
| Apr 9, 2026 | 433.90 | 434.60 | 427.50 | 427.60 | 427.60 | -2.04% | 428 |
| Apr 8, 2026 | 442.50 | 442.50 | 432.10 | 436.50 | 435.76 | 1.44% | 931 |
| Apr 7, 2026 | 436.00 | 436.00 | 429.10 | 430.30 | 429.57 | 0.47% | 208 |
| Apr 2, 2026 | 420.00 | 431.20 | 420.00 | 428.30 | 427.57 | 0.25% | 933 |
| Apr 1, 2026 | 434.60 | 434.75 | 419.00 | 427.25 | 426.52 | -0.49% | 717 |
| Mar 31, 2026 | 433.00 | 435.30 | 427.25 | 429.35 | 428.62 | -0.36% | 392 |
| Mar 30, 2026 | 420.50 | 430.90 | 420.00 | 430.90 | 430.17 | 2.57% | 751 |
| Mar 27, 2026 | 436.35 | 436.35 | 419.85 | 420.10 | 419.38 | -3.30% | 448 |
| Mar 26, 2026 | 435.40 | 436.25 | 431.65 | 434.45 | 433.71 | 0.03% | 198 |
| Mar 25, 2026 | 431.15 | 436.00 | 429.90 | 434.30 | 433.56 | 0.57% | 289 |
| Mar 24, 2026 | 431.25 | 433.45 | 427.65 | 431.85 | 431.11 | -0.69% | 594 |
| Mar 23, 2026 | 429.20 | 437.85 | 424.90 | 434.85 | 434.11 | 1.09% | 1,817 |
| Mar 20, 2026 | 424.30 | 430.15 | 423.70 | 430.15 | 429.42 | 1.37% | 310 |
| Mar 19, 2026 | 429.50 | 431.65 | 424.15 | 424.35 | 423.63 | -0.98% | 859 |
| Mar 18, 2026 | 440.25 | 442.90 | 426.55 | 428.55 | 427.82 | -3.24% | 1,064 |
| Mar 17, 2026 | 441.40 | 446.90 | 438.05 | 442.90 | 442.15 | 1.12% | 449 |
| Mar 16, 2026 | 436.90 | 440.45 | 433.90 | 438.00 | 437.25 | 0.69% | 1,052 |
| Mar 13, 2026 | 433.05 | 436.75 | 433.05 | 435.00 | 434.26 | 0.39% | 194 |
| Mar 12, 2026 | 437.05 | 438.25 | 432.55 | 433.30 | 432.56 | -0.89% | 1,751 |
| Mar 11, 2026 | 442.45 | 444.85 | 436.45 | 437.20 | 436.45 | -1.53% | 782 |
| Mar 10, 2026 | 446.10 | 446.50 | 440.40 | 444.00 | 443.24 | 0.33% | 524 |
| Mar 9, 2026 | 444.15 | 446.85 | 439.80 | 442.55 | 441.80 | -0.88% | 539 |
| Mar 6, 2026 | 452.00 | 452.15 | 443.05 | 446.50 | 445.74 | 0.04% | 624 |
| Mar 5, 2026 | 450.40 | 453.40 | 443.25 | 446.30 | 445.54 | -1.04% | 911 |
| Mar 4, 2026 | 449.90 | 451.65 | 448.15 | 451.00 | 450.23 | 0.99% | 332 |
| Mar 3, 2026 | 443.30 | 450.00 | 441.05 | 446.60 | 445.84 | 1.32% | 823 |
| Mar 2, 2026 | 434.80 | 441.45 | 433.40 | 440.80 | 440.05 | 0.93% | 633 |
| Feb 27, 2026 | 434.45 | 436.75 | 430.00 | 436.75 | 436.01 | 0.26% | 400 |
| Feb 26, 2026 | 429.95 | 438.25 | 429.95 | 435.60 | 434.86 | 1.50% | 727 |
| Feb 25, 2026 | 423.20 | 431.25 | 421.20 | 429.15 | 428.42 | 2.46% | 897 |
| Feb 24, 2026 | 423.30 | 427.20 | 417.00 | 418.85 | 418.14 | -2.50% | 1,191 |
| Feb 23, 2026 | 442.40 | 443.95 | 427.40 | 429.60 | 428.87 | -2.99% | 6,844 |
| Feb 20, 2026 | 443.25 | 444.85 | 441.00 | 442.85 | 442.10 | 0.85% | 169 |
| Feb 19, 2026 | 450.50 | 450.50 | 439.10 | 439.10 | 438.35 | -1.62% | 733 |
| Feb 18, 2026 | 442.85 | 446.80 | 439.90 | 446.35 | 445.59 | 0.59% | 1,109 |
| Feb 17, 2026 | 436.90 | 443.75 | 436.10 | 443.75 | 442.99 | 1.11% | 843 |
| Feb 16, 2026 | 437.10 | 438.90 | 435.60 | 438.90 | 438.15 | -0.36% | 406 |