Mastercard Incorporated (M4I.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
M4I.DE Historical Return
If you invested €1000 in Mastercard Incorporated (M4I.DE) 10 years ago, it would be worth €5,408.94 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,393.65, while €1000 invested 1 year ago would be worth €926.03. This corresponds to total returns of 440.89%, 39.37%, -7.4%, respectively, with annualized returns of 18.38%, 6.86%, -7.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
M4I.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 427 | 425.9 | 425.9 | 431.5 | 425 | 653 |
| June 19, 2026 | 426.2 | 428.6 | 428.6 | 429.9 | 424.3 | 673 |
| June 18, 2026 | 429.3 | 427 | 427 | 433.2 | 426.9 | 557 |
| June 17, 2026 | 430.7 | 432.9 | 432.9 | 435 | 430.4 | 335 |
| June 16, 2026 | 423.6 | 428.8 | 428.8 | 428.8 | 421.9 | 404 |
| June 15, 2026 | 425.4 | 423.6 | 423.6 | 425.9 | 421.1 | 750 |
| June 12, 2026 | 421.4 | 423.5 | 423.5 | 424.6 | 420 | 1,290 |
| June 11, 2026 | 420 | 421.3 | 421.3 | 426 | 420 | 478 |
| June 10, 2026 | 428.2 | 424.3 | 424.3 | 430.6 | 421.5 | 483 |
| June 09, 2026 | 421.9 | 426.3 | 426.3 | 426.3 | 417.6 | 610 |
| June 08, 2026 | 427.6 | 422.2 | 422.2 | 427.6 | 420.8 | 680 |
| June 05, 2026 | 416 | 421.4 | 421.4 | 421.4 | 412.5 | 1,012 |
| June 04, 2026 | 407.1 | 416.9 | 416.9 | 418.6 | 406.9 | 1,043 |
| June 03, 2026 | 413.2 | 401 | 401 | 414 | 400.7 | 2,141 |
| June 02, 2026 | 426.3 | 415.5 | 415.5 | 426.4 | 412 | 2,111 |
| June 01, 2026 | 424.6 | 421.8 | 421.8 | 425.8 | 421.5 | 953 |
| May 29, 2026 | 423.6 | 428 | 428 | 428.4 | 423.6 | 573 |
| May 28, 2026 | 428.3 | 420.2 | 420.2 | 428.3 | 420.2 | 732 |
| May 27, 2026 | 422.9 | 425.7 | 425.7 | 427.8 | 422.8 | 2,280 |
| May 26, 2026 | 429.9 | 425 | 425 | 432.1 | 423.6 | 2,097 |
| May 25, 2026 | 432.9 | 431.9 | 431.9 | 432.9 | 427.9 | 439 |
| May 22, 2026 | 431.7 | 430.3 | 430.3 | 433.4 | 429.4 | 451 |
| May 21, 2026 | 427.9 | 432.1 | 432.1 | 432.3 | 424.5 | 1,097 |
| May 20, 2026 | 430.1 | 424.2 | 424.2 | 433.3 | 423.4 | 495 |
| May 19, 2026 | 433.2 | 436.8 | 436.8 | 441.5 | 433.2 | 648 |
| May 18, 2026 | 422.9 | 428.2 | 428.2 | 428.5 | 420.9 | 1,314 |
| May 15, 2026 | 421.4 | 427.5 | 427.5 | 430.6 | 421 | 1,000 |
| May 14, 2026 | 420.1 | 421.2 | 421.2 | 422 | 419.7 | 339 |
| May 13, 2026 | 425.8 | 419.8 | 419.8 | 428.1 | 419.8 | 1,309 |
| May 12, 2026 | 424.9 | 430.7 | 430.7 | 430.7 | 422.9 | 298 |
| May 11, 2026 | 421 | 423.9 | 423.9 | 423.9 | 418.5 | 656 |
| May 08, 2026 | 428.4 | 420.7 | 420.7 | 428.4 | 418 | 579 |
| May 07, 2026 | 420.3 | 423.4 | 423.4 | 424.7 | 418.1 | 677 |
| May 06, 2026 | 421.3 | 420.2 | 420.2 | 425.6 | 420 | 1,721 |
| May 05, 2026 | 432 | 425.5 | 425.5 | 434.5 | 425.5 | 390 |
| May 04, 2026 | 424.2 | 430.1 | 430.1 | 431 | 422.9 | 679 |
| April 30, 2026 | 455.4 | 432.3 | 432.3 | 457 | 431.3 | 1,652 |
| April 29, 2026 | 443 | 449.4 | 449.4 | 456.3 | 442.7 | 1,278 |
| April 28, 2026 | 434.1 | 441.3 | 441.3 | 441.3 | 433.3 | 582 |
| April 27, 2026 | 429.4 | 432.3 | 432.3 | 432.3 | 427.7 | 749 |
| April 24, 2026 | 430.3 | 427.6 | 427.6 | 430.3 | 425.1 | 419 |
| April 23, 2026 | 435.2 | 428.3 | 428.3 | 436.2 | 428 | 333 |
| April 22, 2026 | 437.3 | 433.3 | 433.3 | 438.7 | 433.2 | 873 |
| April 21, 2026 | 440 | 437.3 | 437.3 | 443.8 | 437.3 | 327 |
| April 20, 2026 | 442.2 | 439 | 439 | 444 | 438.3 | 611 |
| April 17, 2026 | 441.9 | 442.9 | 442.9 | 442.9 | 439 | 362 |
| April 16, 2026 | 442.3 | 441.6 | 441.6 | 444.4 | 439.3 | 454 |
| April 15, 2026 | 437.1 | 438.8 | 438.8 | 438.8 | 434.8 | 575 |
| April 14, 2026 | 432.4 | 435.1 | 435.1 | 435.1 | 429.9 | 268 |
| April 13, 2026 | 423.6 | 427.2 | 427.2 | 427.9 | 423.6 | 328 |
| April 10, 2026 | 432.1 | 424.1 | 424.1 | 432.2 | 424.1 | 472 |
| April 09, 2026 | 433.9 | 427.6 | 427.6 | 434.6 | 427.5 | 428 |
| April 08, 2026 | 442.5 | 436.5 | 436.5 | 442.5 | 432.1 | 931 |
| April 07, 2026 | 436 | 430.3 | 429.57 | 436 | 429.1 | 208 |
| April 02, 2026 | 420 | 428.3 | 428.3 | 431.2 | 420 | 933 |
| April 01, 2026 | 434.6 | 427.25 | 427.25 | 434.75 | 419 | 717 |
| March 31, 2026 | 433 | 429.35 | 429.35 | 435.3 | 427.25 | 392 |
| March 30, 2026 | 420.5 | 430.9 | 430.9 | 430.9 | 420 | 751 |
| March 27, 2026 | 436.35 | 420.1 | 420.1 | 436.35 | 419.85 | 448 |
| March 26, 2026 | 435.4 | 434.45 | 434.45 | 436.25 | 431.65 | 198 |
AD
