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 €5,690.58 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,697.4, while €1000 invested 1 year ago would be worth €996.79. This corresponds to total returns of 469.06%, 69.74%, -0.32%, respectively, with annualized returns of 18.99%, 11.17%, -0.32%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 488.4 | 487 | 487 | 492.5 | 482 | 322 |
| September 30, 2026 | 498 | 491.4 | 491.4 | 498.8 | 490.7 | 299 |
| September 29, 2026 | 499.2 | 498.7 | 498.7 | 500.8 | 496.5 | 280 |
| September 28, 2026 | 500.4 | 497.7 | 497.7 | 500.4 | 497.7 | 841 |
| September 25, 2026 | 496.9 | 496.7 | 496.7 | 497.5 | 495 | 241 |
| September 24, 2026 | 490.5 | 495.4 | 495.4 | 498.6 | 490.3 | 195 |
| September 23, 2026 | 488.6 | 491.9 | 491.9 | 496 | 487 | 412 |
| September 22, 2026 | 495.1 | 485.7 | 485.7 | 497.8 | 485.7 | 218 |
| September 21, 2026 | 492.6 | 491.9 | 491.9 | 494 | 491 | 312 |
| September 18, 2026 | 492.7 | 495.4 | 495.4 | 495.4 | 490.7 | 1,477 |
| September 17, 2026 | 496 | 494.1 | 494.1 | 499 | 494.1 | 136 |
| September 16, 2026 | 494.2 | 494.6 | 494.6 | 496.7 | 494.2 | 170 |
| September 15, 2026 | 496.5 | 495.5 | 495.5 | 497 | 492.3 | 146 |
| September 11, 2026 | 491.4 | 489.2 | 489.2 | 492.5 | 486.8 | 306 |
| September 10, 2026 | 488.2 | 486.5 | 486.5 | 490.6 | 484.9 | 477 |
| September 09, 2026 | 491.2 | 486.8 | 486.8 | 491.2 | 486.8 | 210 |
| September 08, 2026 | 494.3 | 488.4 | 488.4 | 495.1 | 488.4 | 250 |
| September 07, 2026 | 499 | 495.3 | 495.3 | 499.1 | 493.1 | 426 |
| September 04, 2026 | 504.4 | 498.7 | 498.7 | 504.4 | 498.7 | 345 |
| September 03, 2026 | 505.4 | 504.6 | 504.6 | 510 | 503 | 209 |
| September 02, 2026 | 503.4 | 507.8 | 507.8 | 508.4 | 501.6 | 397 |
| September 01, 2026 | 510 | 505.8 | 505.8 | 511.8 | 505 | 183 |
| August 31, 2026 | 509.2 | 510.6 | 510.6 | 511.8 | 509 | 191 |
| August 28, 2026 | 508.2 | 514.8 | 514.8 | 514.8 | 507.6 | 202 |
| August 27, 2026 | 512 | 509 | 509 | 513.6 | 507.2 | 201 |
| August 26, 2026 | 513.8 | 512 | 512 | 516 | 511.6 | 680 |
| August 25, 2026 | 513.2 | 511.4 | 511.4 | 513.8 | 511.2 | 342 |
| August 24, 2026 | 497.7 | 511.2 | 511.2 | 512 | 495.3 | 1,549 |
| August 21, 2026 | 490 | 496.3 | 496.3 | 497.6 | 489.6 | 293 |
| August 20, 2026 | 490.6 | 495.8 | 495.8 | 496 | 489.6 | 317 |
| August 19, 2026 | 496.1 | 497.5 | 497.5 | 499.8 | 492 | 486 |
| August 18, 2026 | 486.7 | 495.5 | 495.5 | 496.4 | 486.2 | 452 |
| August 17, 2026 | 493.9 | 485.7 | 485.7 | 493.9 | 485.7 | 331 |
| August 14, 2026 | 489.8 | 489.9 | 489.9 | 492.3 | 489 | 200 |
| August 13, 2026 | 488.1 | 484.3 | 484.3 | 489.2 | 484.2 | 462 |
| August 12, 2026 | 488 | 483.1 | 483.1 | 488 | 482 | 292 |
| August 11, 2026 | 487.7 | 491.2 | 491.2 | 491.2 | 485.6 | 140 |
| August 10, 2026 | 487.1 | 489.2 | 489.2 | 489.7 | 485 | 246 |
| August 07, 2026 | 495.1 | 487.6 | 487.6 | 498.3 | 487.6 | 543 |
| August 06, 2026 | 496.4 | 493.7 | 493.7 | 497.7 | 492.6 | 329 |
| August 05, 2026 | 494.1 | 493.3 | 493.3 | 499.8 | 493.3 | 576 |
| August 04, 2026 | 496.2 | 495.9 | 495.9 | 497 | 490.9 | 1,118 |
| August 03, 2026 | 496.2 | 498.7 | 498.7 | 506.2 | 496.2 | 697 |
| July 31, 2026 | 498.4 | 494.7 | 494.7 | 501.6 | 493.3 | 804 |
| July 30, 2026 | 492.1 | 496.2 | 496.2 | 507 | 488 | 1,958 |
| July 29, 2026 | 491.7 | 497.9 | 497.9 | 498.3 | 490.5 | 684 |
| July 28, 2026 | 485.6 | 492.6 | 492.6 | 496.2 | 485.6 | 607 |
| July 27, 2026 | 470.9 | 486.4 | 486.4 | 486.5 | 470.9 | 576 |
| July 24, 2026 | 468 | 471.6 | 471.6 | 472 | 465.5 | 426 |
| July 23, 2026 | 467.4 | 464.2 | 464.2 | 467.4 | 461.4 | 165 |
| July 22, 2026 | 471.9 | 469.8 | 469.8 | 473.2 | 468.7 | 264 |
| July 21, 2026 | 477.4 | 474.9 | 474.9 | 477.6 | 473.8 | 424 |
| July 20, 2026 | 475.3 | 479.4 | 479.4 | 479.4 | 472.7 | 289 |
| July 17, 2026 | 478.3 | 473.7 | 473.7 | 484 | 473.7 | 810 |
| July 16, 2026 | 468.5 | 479.4 | 479.4 | 479.8 | 467.6 | 555 |
| July 15, 2026 | 473 | 470.8 | 470.8 | 473 | 465.2 | 442 |
| July 14, 2026 | 471.9 | 471.6 | 471.6 | 473.8 | 465.5 | 506 |
| July 13, 2026 | 463.8 | 469 | 469 | 470 | 460.6 | 546 |
| July 10, 2026 | 455.6 | 456.3 | 456.3 | 460.9 | 455.6 | 328 |
| July 09, 2026 | 456.5 | 455.9 | 455.9 | 456.8 | 451 | 297 |
AD
