Mastercard Inc (M4I.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 04:04PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 413.50 | 413.50 | 412.50 | 412.50 | 412.50 | 50 |
| Jul 04, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
| Jul 03, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | - |
| Jul 02, 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
| Jul 01, 2024 | 409.90 | 411.55 | 409.90 | 411.55 | 411.55 | 4 |
| Jun 28, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Jun 27, 2024 | 421.55 | 422.05 | 421.55 | 422.05 | 422.05 | 20 |
| Jun 26, 2024 | 424.90 | 427.25 | 424.90 | 427.25 | 427.25 | 11 |
| Jun 25, 2024 | 424.95 | 424.95 | 424.95 | 424.95 | 424.95 | - |
| Jun 24, 2024 | 425.00 | 425.25 | 425.00 | 425.25 | 425.25 | 5 |
| Jun 21, 2024 | 422.95 | 422.95 | 422.95 | 422.95 | 422.95 | 1 |
| Jun 20, 2024 | 419.85 | 419.85 | 419.85 | 419.85 | 419.85 | - |
| Jun 19, 2024 | 418.35 | 418.35 | 418.35 | 418.35 | 418.35 | - |
| Jun 18, 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 417.45 | - |
| Jun 17, 2024 | 414.50 | 415.75 | 414.50 | 415.75 | 415.75 | 10 |
| Jun 14, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
| Jun 13, 2024 | 408.55 | 408.55 | 408.55 | 408.55 | 408.55 | - |
| Jun 12, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Jun 11, 2024 | 415.85 | 415.85 | 415.85 | 415.85 | 415.85 | - |
| Jun 10, 2024 | 417.35 | 417.35 | 417.35 | 417.35 | 417.35 | - |
| Jun 07, 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | - |
| Jun 06, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | - |
| Jun 05, 2024 | 408.90 | 408.90 | 408.90 | 408.90 | 408.90 | - |
| Jun 04, 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | - |
| Jun 03, 2024 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | - |
| May 31, 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| May 30, 2024 | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | - |
| May 29, 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| May 28, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| May 27, 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | 1 |
| May 24, 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | - |
| May 23, 2024 | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | - |
| May 22, 2024 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | - |
| May 21, 2024 | 421.60 | 424.70 | 421.60 | 424.70 | 424.70 | 2 |
| May 20, 2024 | 422.75 | 425.45 | 422.75 | 425.45 | 425.45 | 1 |
| May 17, 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | - |
| May 16, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| May 15, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
| May 14, 2024 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | - |
| May 13, 2024 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | 2 |
| May 10, 2024 | 423.00 | 424.90 | 423.00 | 424.90 | 424.90 | 12 |
| May 09, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| May 08, 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| May 07, 2024 | 416.75 | 416.75 | 416.75 | 416.75 | 416.75 | - |
| May 06, 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
| May 03, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| May 02, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| Apr 30, 2024 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | - |
| Apr 29, 2024 | 431.15 | 431.15 | 431.15 | 431.15 | 431.15 | - |
| Apr 26, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
| Apr 25, 2024 | 429.90 | 430.65 | 429.90 | 430.65 | 430.65 | 10 |
| Apr 24, 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| Apr 23, 2024 | 427.75 | 429.10 | 427.75 | 429.10 | 429.10 | 20 |
| Apr 22, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| Apr 19, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| Apr 18, 2024 | 430.85 | 430.85 | 430.85 | 430.85 | 430.85 | - |
| Apr 17, 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
| Apr 16, 2024 | 431.50 | 433.70 | 431.50 | 433.70 | 433.70 | 2 |
| Apr 15, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Apr 12, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Apr 11, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Apr 10, 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | - |
| Apr 09, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | - |
| Apr 08, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | - |
| Apr 08, 2024 | 0.66 Dividend | |||||
| Apr 05, 2024 | 433.25 | 433.25 | 433.25 | 433.25 | 432.59 | - |
| Apr 04, 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.03 | - |
| Apr 03, 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.23 | - |
| Apr 02, 2024 | 444.75 | 444.75 | 444.75 | 444.75 | 444.07 | - |
| Mar 28, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.33 | - |
| Mar 27, 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.13 | - |
| Mar 26, 2024 | 438.20 | 438.20 | 438.20 | 438.20 | 437.53 | - |
| Mar 25, 2024 | 444.40 | 444.40 | 444.40 | 444.40 | 443.72 | - |
| Mar 22, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 449.71 | - |
| Mar 21, 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 445.92 | - |
| Mar 20, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 444.32 | - |
| Mar 19, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.33 | - |
| Mar 18, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| Mar 15, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 439.53 | - |
| Mar 14, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.34 | - |
| Mar 13, 2024 | 433.80 | 434.20 | 433.80 | 434.20 | 433.54 | 5 |
| Mar 12, 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.15 | - |
| Mar 11, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 427.35 | - |
| Mar 08, 2024 | 426.00 | 428.40 | 426.00 | 428.40 | 427.75 | 5 |
| Mar 07, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 430.34 | - |
| Mar 06, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 428.75 | - |
| Mar 05, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.15 | - |
| Mar 04, 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 438.73 | - |
| Mar 01, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.33 | - |
| Feb 29, 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.13 | - |
| Feb 28, 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 436.53 | - |
| Feb 27, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| Feb 26, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.34 | - |
| Feb 23, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 434.34 | - |
| Feb 22, 2024 | 422.80 | 426.60 | 422.80 | 426.00 | 425.35 | 6 |
| Feb 21, 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 415.97 | - |
| Feb 20, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 432.34 | - |
| Feb 19, 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 434.54 | - |
| Feb 16, 2024 | 436.40 | 436.40 | 436.40 | 436.40 | 435.74 | - |
| Feb 15, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 432.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.