XETRA - Delayed Quote
EUR
Mastercard Incorporated (M4I.DE)
570.80
+0.60
(+0.11%)
At close: October 30 at 5:35:54 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
570.40
579.80
569.60
570.80
570.80
1,015
Oct 29, 2026
551.60
575.00
549.80
570.20
570.20
1,443
Oct 28, 2026
546.80
553.20
542.20
549.60
549.60
935
Oct 27, 2026
548.20
550.40
544.80
547.80
547.80
186
Oct 26, 2026
554.40
557.60
548.40
548.40
548.40
506
Oct 23, 2026
564.40
564.60
555.60
555.80
555.80
414
Oct 22, 2026
555.20
562.60
549.40
562.40
562.40
618
Oct 21, 2026
551.00
556.00
550.00
556.00
556.00
299
Oct 20, 2026
549.80
555.00
548.20
554.40
554.40
239
Oct 19, 2026
551.00
551.00
545.00
547.80
547.80
723
Oct 16, 2026
550.00
553.00
547.00
550.60
550.60
2,126
Oct 15, 2026
540.00
549.00
539.00
548.60
548.60
770
Oct 14, 2026
540.00
545.00
540.00
543.60
543.60
693
Oct 13, 2026
534.00
538.20
530.00
537.80
537.80
838
Oct 12, 2026
525.80
535.00
525.20
534.80
534.80
1,466
Oct 9, 2026
0.779172
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
511.40
522.40
510.20
522.40
522.40
1,233
Oct 8, 2026
506.20
514.00
501.40
513.00
512.13
697
Oct 7, 2026
506.80
512.00
503.60
509.40
508.54
558
Oct 6, 2026
503.40
504.00
499.70
504.00
503.15
293
Oct 5, 2026
493.00
501.40
491.60
501.40
500.55
143
Oct 2, 2026
493.00
493.00
484.10
489.60
488.77
1,121
Oct 1, 2026
488.40
492.50
482.00
487.00
486.17
322
Sep 30, 2026
498.00
498.80
490.70
491.40
490.57
299
Sep 29, 2026
499.20
500.80
496.50
498.70
497.85
290
Sep 28, 2026
500.40
500.40
497.70
497.70
496.86
841
Sep 25, 2026
496.90
497.50
495.00
496.70
495.86
241
Sep 24, 2026
490.50
498.60
490.30
495.40
494.56
195
Sep 23, 2026
488.60
496.00
487.00
491.90
491.07
412
Sep 22, 2026
495.10
497.80
485.70
485.70
484.88
218
Sep 21, 2026
492.60
494.00
491.00
491.90
491.07
312
Sep 18, 2026
492.70
495.40
490.70
495.40
494.56
1,477
Sep 17, 2026
496.00
499.00
494.10
494.10
493.26
136
Sep 16, 2026
494.20
496.70
494.20
494.60
493.76
170
Sep 15, 2026
496.50
497.00
492.30
495.50
494.66
146
Sep 14, 2026
495.20
502.40
495.10
498.20
497.36
663
Sep 11, 2026
491.40
492.50
486.80
489.20
488.37
306
Sep 10, 2026
488.20
490.60
484.90
486.50
485.67
477
Sep 9, 2026
491.20
491.20
486.80
486.80
485.97
210
Sep 8, 2026
494.30
495.10
488.40
488.40
487.57
250
Sep 7, 2026
499.00
499.10
493.10
495.30
494.46
432
Sep 4, 2026
504.40
504.40
498.70
498.70
497.85
347
Sep 3, 2026
505.40
510.00
503.00
504.60
503.74
209
Sep 2, 2026
503.40
508.40
501.60
507.80
506.94
397
Sep 1, 2026
510.00
511.80
505.00
505.80
504.94
183
Aug 31, 2026
509.20
511.80
509.00
510.60
509.73
191
Aug 28, 2026
508.20
514.80
507.60
514.80
513.93
202
Aug 27, 2026
512.00
513.60
507.20
509.00
508.14
211
Aug 26, 2026
513.80
516.00
511.60
512.00
511.13
680
Aug 25, 2026
513.20
513.80
511.20
511.40
510.53
342
Aug 24, 2026
497.70
512.00
495.30
511.20
510.33
1,560
Aug 21, 2026
490.00
497.60
489.60
496.30
495.46
293
Aug 20, 2026
490.60
496.00
489.60
495.80
494.96
342
Aug 19, 2026
496.10
499.80
492.00
497.50
496.66
506
Aug 18, 2026
486.70
496.40
486.20
495.50
494.66
462
Aug 17, 2026
493.90
493.90
485.70
485.70
484.88
331
Aug 14, 2026
489.80
492.30
489.00
489.90
489.07
200
Aug 13, 2026
488.10
489.20
484.20
484.30
483.48
662
Aug 12, 2026
488.00
488.00
482.00
483.10
482.28
292
Aug 11, 2026
487.70
491.20
485.60
491.20
490.37
140
Aug 10, 2026
487.10
489.70
485.00
489.20
488.37
287
Aug 7, 2026
495.10
498.30
487.60
487.60
486.77
543
Aug 6, 2026
496.40
497.70
492.60
493.70
492.86
332
Aug 5, 2026
494.10
499.80
493.30
493.30
492.46
593
Aug 4, 2026
496.20
497.00
490.90
495.90
495.06
1,118
Aug 3, 2026
496.20
506.20
496.20
498.70
497.85
697
Jul 31, 2026
498.40
501.60
493.30
494.70
493.86
804
Jul 30, 2026
492.10
507.00
488.00
496.20
495.36
1,958
Jul 29, 2026
491.70
498.30
490.50
497.90
497.06
705
Jul 28, 2026
485.60
496.20
485.60
492.60
491.76
607
Jul 27, 2026
470.90
486.50
470.90
486.40
485.58
576
Jul 24, 2026
468.00
472.00
465.50
471.60
470.80
426
Jul 23, 2026
467.40
467.40
461.40
464.20
463.41
165
Jul 22, 2026
471.90
473.20
468.70
469.80
469.00
264
Jul 21, 2026
477.40
477.60
473.80
474.90
474.09
424
Jul 20, 2026
475.30
479.40
472.70
479.40
478.59
289
Jul 17, 2026
478.30
484.00
473.70
473.70
472.90
810
Jul 16, 2026
468.50
479.80
467.60
479.40
478.59
561
Jul 15, 2026
473.00
473.00
465.20
470.80
470.00
445
Jul 14, 2026
471.90
473.80
465.50
471.60
470.80
517
Jul 13, 2026
463.80
470.00
460.60
469.00
468.20
546
Jul 10, 2026
455.60
460.90
455.60
456.30
455.53
328
Jul 9, 2026
0.779172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
456.50
456.80
451.00
455.90
455.13
297
Jul 8, 2026
462.70
466.60
455.60
455.60
453.96
395
Jul 7, 2026
465.30
475.00
459.00
469.20
467.51
609
Jul 6, 2026
470.40
474.10
461.20
464.40
462.73
698
Jul 3, 2026
474.00
477.10
467.40
469.20
467.51
703
Jul 2, 2026
459.00
467.30
457.40
467.30
465.62
626
Jul 1, 2026
449.50
462.50
447.40
461.50
459.84
920
Jun 30, 2026
447.40
450.90
446.10
448.00
446.39
862
Jun 29, 2026
439.50
451.00
438.00
447.40
445.79
495
Jun 26, 2026
430.50
439.50
428.90
439.50
437.92
508
Jun 25, 2026
437.50
437.50
437.50
437.50
435.92
-
Jun 24, 2026
430.00
438.20
429.40
437.50
435.92
624
Jun 23, 2026
424.80
429.40
423.00
427.90
426.36
1,191
Jun 22, 2026
427.00
431.50
425.00
425.90
424.37
653
Jun 19, 2026
426.20
429.90
424.30
428.60
427.06
719
Jun 18, 2026
429.30
433.20
426.90
427.00
425.46
557
Jun 17, 2026
430.70
435.00
430.40
432.90
431.34
335
Jun 16, 2026
423.60
428.80
421.90
428.80
427.26
411
Jun 15, 2026
425.40
425.90
421.10
423.60
422.07
750
Jun 12, 2026
421.40
424.60
420.00
423.50
421.97
1,290
Jun 11, 2026
420.00
426.00
420.00
421.30
419.78
497
Jun 10, 2026
428.20
430.60
421.50
424.30
422.77
483
Jun 9, 2026
421.90
426.30
417.60
426.30
424.76
622
Jun 8, 2026
427.60
427.60
420.80
422.20
420.68
680
Jun 5, 2026
416.00
421.40
412.50
421.40
419.88
1,012
Jun 4, 2026
407.10
418.60
406.90
416.90
415.40
1,043
Jun 3, 2026
413.20
414.00
400.70
401.00
399.56
2,162
Jun 2, 2026
426.30
426.40
412.00
415.50
414.00
2,115
Jun 1, 2026
424.60
425.80
421.50
421.80
420.28
953
May 29, 2026
423.60
428.40
423.60
428.00
426.46
573
May 28, 2026
428.30
428.30
420.20
420.20
418.69
754
May 27, 2026
422.90
427.80
422.80
425.70
424.17
2,280
May 26, 2026
429.90
432.10
423.60
425.00
423.47
2,097
May 25, 2026
432.90
432.90
427.90
431.90
430.34
439
May 22, 2026
431.70
433.40
429.40
430.30
428.75
451
May 21, 2026
427.90
432.30
424.50
432.10
430.54
1,402
May 20, 2026
430.10
433.30
423.40
424.20
422.67
495
May 19, 2026
433.20
441.50
433.20
436.80
435.23
648
May 18, 2026
422.90
428.50
420.90
428.20
426.66
1,314
May 15, 2026
421.40
430.60
421.00
427.50
425.96
1,000
May 14, 2026
420.10
422.00
419.70
421.20
419.68
339
May 13, 2026
425.80
428.10
419.80
419.80
418.29
1,309
May 12, 2026
424.90
430.70
422.90
430.70
429.15
298
May 11, 2026
421.00
423.90
418.50
423.90
422.37
656
May 8, 2026
428.40
428.40
418.00
420.70
419.18
579
May 7, 2026
420.30
424.70
418.10
423.40
421.87
677
May 6, 2026
421.30
425.60
420.00
420.20
418.69
1,721
May 5, 2026
432.00
434.50
425.50
425.50
423.97
405
May 4, 2026
424.20
431.00
422.90
430.10
428.55
699
Apr 30, 2026
455.40
457.00
431.30
432.30
430.74
1,657
Apr 29, 2026
443.00
456.30
442.70
449.40
447.78
1,282
Apr 28, 2026
434.10
441.30
433.30
441.30
439.71
582
Apr 27, 2026
429.40
432.30
427.70
432.30
430.74
749
Apr 24, 2026
430.30
430.30
425.10
427.60
426.06
419
Apr 23, 2026
435.20
436.20
428.00
428.30
426.76
333
Apr 22, 2026
437.30
438.70
433.20
433.30
431.74
873
Apr 21, 2026
440.00
443.80
437.30
437.30
435.72
327
Apr 20, 2026
442.20
444.00
438.30
439.00
437.42
626
Apr 17, 2026
441.90
442.90
439.00
442.90
441.30
368
Apr 16, 2026
442.30
444.40
439.30
441.60
440.01
454
Apr 15, 2026
437.10
438.80
434.80
438.80
437.22
597
Apr 14, 2026
432.40
435.10
429.90
435.10
433.53
268
Apr 13, 2026
423.60
427.90
423.60
427.20
425.66
350
Apr 10, 2026
432.10
432.20
424.10
424.10
422.57
472
Apr 9, 2026
0.779172
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
433.90
434.60
427.50
427.60
426.06
429
Apr 8, 2026
442.50
442.50
432.10
436.50
434.06
942
Apr 7, 2026
436.00
436.00
429.10
430.30
427.90
208
Apr 2, 2026
420.00
431.20
420.00
428.30
425.91
933
Apr 1, 2026
434.60
434.75
419.00
427.25
424.86
717
Mar 31, 2026
433.00
435.30
427.25
429.35
426.95
392
Mar 30, 2026
420.50
430.90
420.00
430.90
428.49
801
Mar 27, 2026
436.35
436.35
419.85
420.10
417.75
448
Mar 26, 2026
435.40
436.25
431.65
434.45
432.02
198
Mar 25, 2026
431.15
436.00
429.90
434.30
431.87
298
Mar 24, 2026
431.25
433.45
427.65
431.85
429.44
594
Mar 23, 2026
429.20
437.85
424.90
434.85
432.42
1,817
Mar 20, 2026
424.30
430.15
423.70
430.15
427.75
310
Mar 19, 2026
429.50
431.65
424.15
424.35
421.98
869
Mar 18, 2026
440.25
442.90
426.55
428.55
426.16
1,074
Mar 17, 2026
441.40
446.90
438.05
442.90
440.42
479
Mar 16, 2026
436.90
440.45
433.90
438.00
435.55
1,062
Mar 13, 2026
433.05
436.75
433.05
435.00
432.57
194
Mar 12, 2026
437.05
438.25
432.55
433.30
430.88
1,751
Mar 11, 2026
442.45
444.85
436.45
437.20
434.76
782
Mar 10, 2026
446.10
446.50
440.40
444.00
441.52
531
Mar 9, 2026
444.15
446.85
439.80
442.55
440.08
547
Mar 6, 2026
452.00
452.15
443.05
446.50
444.00
624
Mar 5, 2026
450.40
453.40
443.25
446.30
443.81
911
Mar 4, 2026
449.90
451.65
448.15
451.00
448.48
332
Mar 3, 2026
443.30
450.00
441.05
446.60
444.10
843
Mar 2, 2026
434.80
441.45
433.40
440.80
438.34
645
Feb 27, 2026
434.45
436.75
430.00
436.75
434.31
400
Feb 26, 2026
429.95
438.25
429.95
435.60
433.17
779
Feb 25, 2026
423.20
431.25
421.20
429.15
426.75
900
Feb 24, 2026
423.30
427.20
417.00
418.85
416.51
1,205
Feb 23, 2026
442.40
443.95
427.40
429.60
427.20
6,844
Feb 20, 2026
443.25
444.85
441.00
442.85
440.38
172
Feb 19, 2026
450.50
450.50
439.10
439.10
436.65
733
Feb 18, 2026
442.85
446.80
439.90
446.35
443.86
1,109
Feb 17, 2026
436.90
443.75
436.10
443.75
441.27
879
Feb 16, 2026
437.10
438.90
435.60
438.90
436.45
406
Feb 13, 2026
446.15
448.60
435.00
440.50
438.04
982
Feb 12, 2026
455.10
456.00
449.45
450.70
448.18
635
Feb 11, 2026
452.80
455.00
449.90
452.15
449.62
786
Feb 10, 2026
450.65
456.90
448.00
456.45
453.90
362
Feb 9, 2026
461.95
462.60
448.70
451.35
448.83
448
Feb 6, 2026
467.45
469.40
459.15
459.15
456.58
653
Feb 5, 2026
466.65
471.90
466.35
468.90
466.28
1,198
Feb 4, 2026
466.05
467.80
458.15
467.40
464.79
409
Feb 3, 2026
470.10
472.20
467.35
472.10
469.46
2,374
Feb 2, 2026
451.55
465.35
450.70
464.40
461.80
853
Jan 30, 2026
451.05
456.00
449.30
452.10
449.57
773
Jan 29, 2026
437.40
449.20
434.50
448.25
445.75
3,392
Jan 28, 2026
435.30
437.20
433.00
435.90
433.46
1,200
Jan 27, 2026
445.15
447.25
437.55
438.75
436.30
2,472
Jan 26, 2026
444.50
446.85
441.05
441.85
439.38
1,307
Jan 23, 2026
455.35
455.35
447.45
447.50
445.00
353
Jan 22, 2026
455.05
458.30
447.20
447.20
444.70
1,008
Jan 21, 2026
453.70
457.25
448.10
452.00
449.47
2,177
Jan 20, 2026
457.00
457.00
451.55
455.80
453.25
1,126
Jan 19, 2026
467.05
467.05
458.50
460.40
457.83
1,442
Jan 16, 2026
469.15
469.15
464.10
467.20
464.59
435
Jan 15, 2026
469.35
472.90
468.75
468.75
466.13
1,175
Jan 14, 2026
468.25
471.45
463.00
465.10
462.50
1,730
Jan 13, 2026
485.40
487.95
458.40
465.50
462.90
2,207
Jan 12, 2026
490.40
491.55
478.85
484.40
481.69
1,382
Jan 9, 2026
0.779172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
497.25
499.95
496.10
497.50
494.72
98
Jan 8, 2026
496.90
503.90
493.75
501.00
497.34
1,337
Jan 7, 2026
495.45
497.00
494.35
496.70
493.07
459
Jan 6, 2026
486.50
495.00
484.00
492.60
489.00
563
Jan 5, 2026
480.15
490.15
476.05
488.45
484.88
2,969
Jan 2, 2026
489.90
489.90
478.25
480.40
476.89
508
Dec 30, 2025
491.95
491.95
489.40
490.80
487.21
110
Dec 29, 2025
487.85
493.65
487.85
491.95
488.35
369
Dec 23, 2025
490.30
491.25
488.55
490.75
487.16
75
Dec 22, 2025
489.95
492.40
486.20
491.35
487.76
603
Dec 19, 2025
483.45
485.35
481.75
485.35
481.80
262
Dec 18, 2025
482.30
484.35
479.90
483.75
480.21
371
Dec 17, 2025
482.10
485.20
481.80
484.60
481.06
80
Dec 16, 2025
481.80
484.50
477.05
481.95
478.42
148
Dec 15, 2025
488.40
489.15
484.85
485.35
481.80
632
Dec 12, 2025
480.05
487.30
479.95
487.20
483.64
753
Dec 11, 2025
461.35
473.65
460.05
473.65
470.19
453
Dec 10, 2025
463.45
467.05
463.20
466.65
463.24
128
Dec 9, 2025
464.60
465.90
461.95
464.65
461.25
479
Dec 8, 2025
471.00
472.40
463.20
463.30
459.91
363
Dec 5, 2025
464.90
471.50
464.50
471.50
468.05
569
Dec 4, 2025
473.45
476.50
466.55
466.55
463.14
442
Dec 3, 2025
471.70
472.90
469.30
472.55
469.09
686
Dec 2, 2025
470.05
476.90
466.10
476.00
472.52
691
Dec 1, 2025
473.65
473.65
469.90
472.10
468.65
389
Nov 28, 2025
471.50
474.90
470.50
474.70
471.23
559
Nov 27, 2025
472.15
473.05
471.00
471.75
468.30
237
Nov 26, 2025
473.75
475.35
470.80
470.80
467.36
497
Nov 25, 2025
469.80
472.75
464.70
472.10
468.65
880
Nov 24, 2025
472.00
472.00
468.10
468.75
465.32
455
Nov 21, 2025
460.90
470.60
460.00
468.65
465.22
807
Nov 20, 2025
463.95
466.60
461.25
463.00
459.61
1,324
Nov 19, 2025
454.55
458.00
454.55
456.95
453.61
1,083
Nov 18, 2025
463.30
463.30
455.00
456.55
453.21
450
Nov 17, 2025
471.40
475.05
467.40
467.45
464.03
473
Nov 14, 2025
477.10
480.15
472.40
474.35
470.88
561
Nov 13, 2025
483.90
484.60
478.65
478.65
475.15
2,444
Nov 12, 2025
481.05
488.00
479.60
484.90
481.35
246
Nov 11, 2025
476.30
477.50
474.35
477.45
473.96
242
Nov 10, 2025
478.30
479.65
476.00
477.25
473.76
271
Nov 7, 2025
481.80
482.00
476.60
479.65
476.14
341
Nov 6, 2025
480.10
480.55
477.65
477.65
474.16
107
Nov 5, 2025
481.50
482.95
479.55
479.70
476.19
426
Nov 4, 2025
470.00
481.00
469.70
481.00
477.48
866
Nov 3, 2025
478.70
480.35
470.00
474.50
471.03
384
Oct 31, 2025
478.40
479.45
471.85
479.45
475.94
970
Oct 30, 2025
476.85
485.45
475.00
482.45
478.92
617
