Mastercard (M4I.DE)
XETRA: M4I.DE
· Real-Time Price · USD
453.70
-4.95 (-1.08%)
At close: Apr 17, 2025, 5:25 PM
M4I.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 452.60 | 455.00 | 449.90 | 453.70 | n/a | -1.08% | 1,069 |
| Apr 16, 2025 | 454.55 | 458.65 | 452.50 | 458.65 | n/a | -0.50% | 657 |
| Apr 15, 2025 | 454.10 | 460.95 | 452.00 | 460.95 | n/a | 1.96% | 912 |
| Apr 14, 2025 | 453.00 | 459.80 | 450.95 | 452.10 | n/a | 2.39% | 3,285 |
| Apr 11, 2025 | 446.50 | 446.50 | 436.70 | 441.55 | n/a | -1.27% | 1,397 |
| Apr 10, 2025 | 477.85 | 477.85 | 447.25 | 447.25 | n/a | 3.75% | 3,287 |
| Apr 9, 2025 | 432.85 | 439.50 | 422.00 | 431.10 | n/a | -4.86% | 2,149 |
| Apr 8, 2025 | 453.25 | 463.00 | 447.75 | 453.10 | n/a | 2.57% | 3,153 |
| Apr 7, 2025 | 405.00 | 456.75 | 403.20 | 441.75 | n/a | -4.10% | 8,053 |
| Apr 4, 2025 | 475.10 | 477.80 | 459.15 | 460.65 | n/a | -4.80% | 4,760 |
| Apr 3, 2025 | 490.10 | 490.75 | 473.05 | 483.90 | n/a | -3.82% | 4,851 |
| Apr 2, 2025 | 511.00 | 511.00 | 501.40 | 503.10 | n/a | -0.93% | 387 |
| Apr 1, 2025 | 506.80 | 509.40 | 504.00 | 507.80 | n/a | 1.80% | 821 |
| Mar 31, 2025 | 497.70 | 498.80 | 491.50 | 498.80 | n/a | -0.87% | 1,451 |
| Mar 28, 2025 | 515.80 | 517.90 | 503.20 | 503.20 | n/a | -3.21% | 969 |
| Mar 27, 2025 | 508.50 | 519.90 | 508.30 | 519.90 | n/a | 2.20% | 557 |
| Mar 26, 2025 | 504.70 | 510.60 | 504.20 | 508.70 | n/a | 1.35% | 713 |
| Mar 25, 2025 | 504.20 | 507.10 | 501.80 | 501.90 | n/a | -0.32% | 1,105 |
| Mar 24, 2025 | 499.70 | 503.50 | 497.50 | 503.50 | n/a | 1.79% | 645 |
| Mar 21, 2025 | 497.15 | 497.15 | 491.70 | 494.65 | n/a | -0.35% | 430 |