Mastercard Inc (M4I.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:41PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 423.00 | 424.90 | 423.00 | 424.90 | 424.90 | 12 |
| 09 May 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 08 May 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| 07 May 2024 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | - |
| 06 May 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
| 03 May 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 02 May 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 30 Apr 2024 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | - |
| 29 Apr 2024 | 431.15 | 431.15 | 431.15 | 431.15 | 431.15 | - |
| 26 Apr 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| 25 Apr 2024 | 429.90 | 430.65 | 429.90 | 430.65 | 430.65 | 10 |
| 24 Apr 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| 23 Apr 2024 | 427.75 | 429.10 | 427.75 | 429.10 | 429.10 | 20 |
| 22 Apr 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| 19 Apr 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| 18 Apr 2024 | 430.85 | 430.85 | 430.85 | 430.85 | 430.85 | - |
| 17 Apr 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| 16 Apr 2024 | 431.50 | 433.70 | 431.50 | 433.70 | 433.70 | 2 |
| 15 Apr 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| 12 Apr 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 11 Apr 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| 10 Apr 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | - |
| 09 Apr 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | - |
| 08 Apr 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | - |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 433.25 | 433.25 | 433.25 | 433.25 | 432.59 | - |
| 04 Apr 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.03 | - |
| 03 Apr 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.23 | - |
| 02 Apr 2024 | 444.75 | 444.75 | 444.75 | 444.75 | 444.07 | - |
| 28 Mar 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.33 | - |
| 27 Mar 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.13 | - |
| 26 Mar 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.53 | - |
| 25 Mar 2024 | 444.40 | 444.40 | 444.40 | 444.40 | 443.72 | - |
| 22 Mar 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 449.71 | - |
| 21 Mar 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 445.92 | - |
| 20 Mar 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.32 | - |
| 19 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.33 | - |
| 18 Mar 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| 15 Mar 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 439.53 | - |
| 14 Mar 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.34 | - |
| 13 Mar 2024 | 433.80 | 434.20 | 433.80 | 434.20 | 433.54 | 5 |
| 12 Mar 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.15 | - |
| 11 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 427.35 | - |
| 08 Mar 2024 | 426.00 | 428.40 | 426.00 | 428.40 | 427.75 | 5 |
| 07 Mar 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 430.34 | - |
| 06 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 428.75 | - |
| 05 Mar 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.15 | - |
| 04 Mar 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 438.73 | - |
| 01 Mar 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.33 | - |
| 29 Feb 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.13 | - |
| 28 Feb 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 436.53 | - |
| 27 Feb 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| 26 Feb 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| 23 Feb 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 434.34 | - |
| 22 Feb 2024 | 422.80 | 426.60 | 422.80 | 426.00 | 425.35 | 6 |
| 21 Feb 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 415.97 | - |
| 20 Feb 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 432.34 | - |
| 19 Feb 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 434.54 | - |
| 16 Feb 2024 | 436.40 | 436.40 | 436.40 | 436.40 | 435.74 | - |
| 15 Feb 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 432.74 | - |
| 14 Feb 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 428.35 | - |
| 13 Feb 2024 | 424.60 | 426.80 | 424.60 | 426.80 | 426.15 | 5 |
| 12 Feb 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.35 | - |
| 09 Feb 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.35 | - |
| 08 Feb 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 426.95 | - |
| 07 Feb 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.15 | - |
| 06 Feb 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 425.35 | 165 |
| 05 Feb 2024 | 425.00 | 427.40 | 425.00 | 427.40 | 426.75 | 4 |
| 02 Feb 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.35 | 1 |
| 01 Feb 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 414.77 | - |
| 31 Jan 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.18 | - |
| 30 Jan 2024 | 405.60 | 405.60 | 405.60 | 405.60 | 404.98 | - |
| 29 Jan 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 402.59 | - |
| 26 Jan 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.40 | - |
| 25 Jan 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 402.59 | - |
| 24 Jan 2024 | 403.20 | 405.00 | 403.20 | 405.00 | 404.38 | 1 |
| 23 Jan 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.39 | - |
| 22 Jan 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.39 | - |
| 19 Jan 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.20 | - |
| 18 Jan 2024 | 391.20 | 391.20 | 391.20 | 391.20 | 390.60 | - |
| 17 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.40 | - |
| 16 Jan 2024 | 390.60 | 393.40 | 390.60 | 393.40 | 392.80 | 35 |
| 15 Jan 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.01 | - |
| 12 Jan 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.01 | - |
| 11 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.40 | - |
| 10 Jan 2024 | 385.40 | 385.40 | 385.40 | 385.40 | 384.81 | - |
| 09 Jan 2024 | 384.00 | 386.60 | 384.00 | 386.60 | 386.01 | 18 |
| 08 Jan 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.42 | 45 |
| 08 Jan 2024 | 0.66 Dividend | |||||
| 05 Jan 2024 | 384.80 | 384.80 | 384.80 | 384.80 | 383.55 | 50 |
| 04 Jan 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 381.76 | - |
| 03 Jan 2024 | 383.60 | 383.60 | 383.60 | 383.60 | 382.36 | - |
| 02 Jan 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.75 | - |
| 29 Dec 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 383.75 | - |
| 28 Dec 2023 | 381.00 | 381.00 | 381.00 | 381.00 | 379.77 | - |
| 27 Dec 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 381.76 | - |
| 22 Dec 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 381.76 | - |
| 21 Dec 2023 | 383.40 | 383.40 | 383.40 | 383.40 | 382.16 | - |
| 20 Dec 2023 | 387.60 | 387.60 | 387.60 | 387.60 | 386.35 | - |
| 19 Dec 2023 | 387.60 | 387.60 | 387.60 | 387.60 | 386.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.