Mastercard

MA
🏛️ germany →
484.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 484.90 486.75 482.95 484.60 0.0M
2025-09-25 484.35 487.20 482.50 486.50 0.0M
2025-09-24 485.05 487.45 481.55 483.55 0.0M
2025-09-23 496.55 496.90 488.80 489.15 0.0M
2025-09-22 494.80 498.45 494.40 497.70 0.0M
2025-09-19 500.00 501.50 495.75 497.35 0.0M
2025-09-18 509.40 510.90 505.90 507.10 0.0M
2025-09-17 493.25 502.90 493.00 502.90 0.0M
2025-09-16 494.25 496.40 488.80 492.10 0.0M
2025-09-15 497.55 498.95 493.60 495.70 0.0M
2025-09-12 501.20 502.60 497.15 497.15 0.0M
2025-09-11 495.45 499.45 494.10 499.45 0.0M
2025-09-10 499.70 500.10 487.60 489.10 0.0M
2025-09-09 500.90 503.50 497.45 502.70 0.0M
2025-09-08 499.25 500.20 494.80 498.75 0.0M
2025-09-05 509.20 512.30 496.35 496.65 0.0M
2025-09-04 506.00 510.00 504.80 510.00 0.0M
2025-09-03 505.80 508.00 503.40 506.70 0.0M
2025-09-02 511.70 511.70 504.00 504.00 0.0M
2025-09-01 510.10 512.90 508.00 511.80 0.0M
2025-08-29 505.80 508.90 504.00 508.90 0.0M
2025-08-28 508.80 511.30 506.30 506.60 0.0M
2025-08-27 508.60 512.40 506.60 511.10 0.0M
2025-08-26 509.20 511.50 505.00 505.60 0.0M
2025-08-25 510.50 513.10 508.20 508.90 0.0M
2025-08-22 508.80 516.00 508.80 510.60 0.0M
2025-08-21 507.80 508.20 502.60 508.20 0.0M
2025-08-20 500.60 508.50 500.60 506.60 0.0M
2025-08-19 501.10 506.50 499.50 504.70 0.0M
2025-08-18 497.25 500.60 495.35 499.60 0.0M
2025-08-15 498.90 502.20 498.45 498.50 0.0M
2025-08-14 495.55 497.45 493.00 495.60 0.0M
2025-08-13 491.65 495.35 490.00 492.65 0.0M
2025-08-12 496.80 496.80 490.75 493.20 0.0M
2025-08-11 494.55 496.00 491.25 491.25 0.0M
2025-08-08 480.25 488.90 480.25 487.15 0.0M
2025-08-07 488.45 492.50 485.30 485.30 0.0M
2025-08-06 488.50 491.55 486.05 488.55 0.0M
2025-08-05 491.65 494.80 487.60 489.00 0.0M
2025-08-04 485.15 490.70 484.20 489.05 0.0M
2025-08-01 495.65 496.25 482.85 483.65 0.0M
2025-07-31 493.75 503.40 488.80 503.40 0.0M
2025-07-30 484.85 492.40 483.45 489.80 0.0M
2025-07-29 489.70 495.20 489.70 491.60 0.0M
2025-07-28 484.95 490.60 484.55 488.55 0.0M
2025-07-25 482.00 483.40 480.65 483.25 0.0M
2025-07-24 476.00 482.00 476.00 482.00 0.0M
2025-07-23 478.70 478.70 473.60 476.00 0.0M
2025-07-22 474.30 478.40 472.65 474.75 0.0M
2025-07-21 473.40 477.50 473.40 474.90 0.0M
2025-07-18 479.65 479.65 472.80 474.25 0.0M
2025-07-17 479.05 481.25 475.75 478.05 0.0M
2025-07-16 471.10 479.00 471.10 471.30 0.0M
2025-07-15 474.90 476.80 471.85 474.00 0.0M
2025-07-14 470.10 478.10 468.95 476.30 0.0M
2025-07-11 481.70 481.70 471.80 471.80 0.0M
2025-07-10 477.35 484.70 477.35 484.70 0.0M
2025-07-09 479.35 481.20 479.00 480.30 0.0M
2025-07-08 484.85 484.85 480.00 480.00 0.0M
2025-07-07 481.35 486.15 480.85 481.40 0.0M
2025-07-04 483.35 483.60 479.00 479.75 0.0M
2025-07-03 474.05 483.55 474.05 483.50 0.0M
2025-07-02 484.55 484.55 474.60 474.75 0.0M
2025-07-01 477.95 477.95 473.15 477.75 0.0M
2025-06-30 473.75 474.85 471.00 472.95 0.0M
2025-06-27 468.35 473.05 465.35 472.70 0.0M
2025-06-26 472.45 472.80 464.00 467.25 0.0M
2025-06-25 481.40 483.80 476.85 477.90 0.0M
2025-06-24 471.15 486.55 470.00 476.95 0.0M
2025-06-23 463.10 464.95 461.00 461.85 0.0M
2025-06-20 469.25 472.80 459.45 465.40 0.0M
2025-06-19 470.15 472.20 467.10 469.45 0.0M
2025-06-18 494.00 497.15 484.20 484.65 0.0M
2025-06-17 489.50 493.30 488.65 491.30 0.0M
2025-06-16 490.50 496.00 486.15 494.90 0.0M
2025-06-13 503.70 506.10 479.45 485.75 0.0M
2025-06-12 512.90 512.90 505.00 508.60 0.0M
2025-06-11 514.70 516.70 513.80 516.50 0.0M
2025-06-10 512.40 513.30 510.10 513.30 0.0M
2025-06-09 516.60 518.40 510.10 512.00 0.0M
2025-06-06 512.50 518.40 512.50 515.70 0.0M
2025-06-05 513.90 514.90 508.60 512.70 0.0M
2025-06-04 510.50 513.80 510.20 511.60 0.0M
2025-06-03 506.90 510.20 505.00 509.00 0.0M
2025-06-02 511.80 512.90 503.30 505.50 0.0M
2025-05-30 510.20 511.70 506.70 511.00 0.0M
2025-05-29 512.80 516.80 505.90 506.00 0.0M
2025-05-28 509.10 510.50 504.20 508.10 0.0M
2025-05-27 502.10 503.90 499.10 503.90 0.0M
2025-05-26 500.20 503.50 498.30 503.50 0.0M
2025-05-23 504.80 506.00 497.00 498.25 0.0M
2025-05-22 506.90 506.90 502.80 505.10 0.0M
2025-05-21 511.70 514.60 508.10 508.50 0.0M
2025-05-20 522.10 523.50 515.40 515.90 0.0M
2025-05-19 517.90 521.40 513.70 520.40 0.0M
2025-05-16 518.10 522.30 518.10 522.00 0.0M
2025-05-15 509.10 519.40 509.10 519.40 0.0M
2025-05-14 517.10 517.20 511.00 512.80 0.0M
2025-05-13 520.70 523.00 517.20 518.30 0.0M
2025-05-12 510.70 522.70 509.90 517.60 0.0M
2025-05-09 506.60 506.60 500.50 503.10 0.0M
2025-05-08 503.70 507.30 502.20 506.40 0.0M
2025-05-07 496.70 496.70 492.90 495.65 0.0M
2025-05-06 495.00 498.05 490.10 497.90 0.0M
2025-05-05 495.60 497.85 489.85 496.80 0.0M
2025-05-02 486.50 494.50 482.00 492.55 0.0M
2025-04-30 475.30 479.50 466.35 476.80 0.0M
2025-04-29 471.00 472.75 468.60 471.45 0.0M
2025-04-28 470.85 472.30 469.00 469.00 0.0M
2025-04-25 475.35 475.35 466.25 467.35 0.0M
2025-04-24 465.25 468.70 461.90 468.70 0.0M
2025-04-23 467.15 478.00 467.15 471.95 0.0M
2025-04-22 449.55 455.65 445.55 455.55 0.0M
2025-04-17 452.60 455.00 449.90 453.70 0.0M
2025-04-16 454.55 458.65 452.50 458.65 0.0M
2025-04-15 454.10 460.95 452.00 460.95 0.0M
2025-04-14 453.00 459.80 450.95 452.10 0.0M
2025-04-11 446.50 446.50 436.70 441.55 0.0M
2025-04-10 477.85 477.85 447.25 447.25 0.0M
2025-04-09 432.85 439.50 422.00 431.10 0.0M
2025-04-08 453.25 463.00 447.75 453.10 0.0M
2025-04-07 405.00 456.75 403.20 441.75 0.0M
2025-04-04 475.10 477.80 459.15 460.65 0.0M
2025-04-03 490.10 490.75 473.05 483.90 0.0M
2025-04-02 511.00 511.00 501.40 503.10 0.0M
2025-04-01 506.80 509.40 504.00 507.80 0.0M
2025-03-31 497.70 498.80 491.50 498.80 0.0M
2025-03-28 515.80 517.90 503.20 503.20 0.0M
2025-03-27 508.50 519.90 508.30 519.90 0.0M
2025-03-26 504.70 510.60 504.20 508.70 0.0M
2025-03-25 504.20 507.10 501.80 501.90 0.0M
2025-03-24 499.70 503.50 497.50 503.50 0.0M
2025-03-21 497.15 497.15 491.70 494.65 0.0M
2025-03-20 492.05 497.50 492.05 496.40 0.0M
2025-03-19 486.50 491.65 481.50 491.65 0.0M
2025-03-18 486.15 489.50 481.85 482.70 0.0M
2025-03-17 484.55 485.35 478.65 482.20 0.0M
2025-03-14 479.45 485.55 479.10 482.65 0.0M
2025-03-13 479.70 486.10 479.00 480.85 0.0M
2025-03-12 483.15 489.15 476.40 480.00 0.0M
2025-03-11 492.15 494.95 479.90 481.40 0.0M
2025-03-10 504.30 504.30 496.50 501.40 0.0M
2025-03-07 510.90 510.90 495.85 496.20 0.0M
2025-03-06 517.10 517.10 506.00 512.70 0.0M
2025-03-05 524.00 526.00 505.40 513.10 0.0M
2025-03-04 547.20 548.20 529.30 529.40 0.0M
2025-03-03 553.50 557.50 549.70 550.90 0.0M
2025-02-28 544.00 548.20 542.30 545.30 0.0M
2025-02-27 535.80 549.90 535.80 548.50 0.0M
2025-02-26 536.80 539.30 536.00 536.20 0.0M
2025-02-25 534.70 535.00 526.70 527.40 0.0M
2025-02-24 533.10 536.50 532.30 534.50 0.0M
2025-02-21 536.10 541.70 533.00 539.10 0.0M
2025-02-20 545.50 545.50 535.40 535.40 0.0M
2025-02-19 542.70 547.20 538.90 545.10 0.0M
2025-02-18 540.70 543.50 537.70 538.40 0.0M
2025-02-17 542.70 547.00 535.80 539.00 0.0M
2025-02-14 540.50 543.20 538.00 539.30 0.0M
2025-02-13 544.00 545.30 539.90 543.50 0.0M
2025-02-12 544.70 546.50 540.70 540.70 0.0M
2025-02-11 547.00 551.30 541.10 542.30 0.0M
2025-02-10 549.50 549.50 544.50 544.50 0.0M
2025-02-07 545.80 550.70 545.80 550.70 0.0M
2025-02-06 552.00 552.00 545.00 546.60 0.0M
2025-02-05 538.60 541.00 535.60 538.80 0.0M
2025-02-04 549.80 551.00 538.40 539.50 0.0M
2025-02-03 535.90 544.50 532.60 544.50 0.0M
2025-01-31 545.10 548.70 538.70 538.80 0.0M
2025-01-30 529.80 551.70 527.10 550.00 0.0M
2025-01-29 528.90 529.00 523.70 527.60 0.0M
2025-01-28 519.10 527.80 519.10 527.10 0.0M
2025-01-27 505.30 514.50 504.30 514.50 0.0M
2025-01-24 510.70 511.30 506.60 509.10 0.0M
2025-01-23 508.50 512.80 506.40 510.50 0.0M
2025-01-22 508.00 509.20 505.00 508.50 0.0M
2025-01-21 506.60 511.30 506.10 507.20 0.0M
2025-01-20 511.00 513.90 506.60 510.50 0.0M
2025-01-17 509.80 512.50 506.90 511.10 0.0M
2025-01-16 508.00 511.60 506.80 510.00 0.0M
2025-01-15 493.10 505.30 493.05 505.30 0.0M
2025-01-14 495.40 495.40 490.80 490.80 0.0M
2025-01-13 492.10 496.80 492.10 494.15 0.0M
2025-01-10 500.70 501.70 494.20 494.40 0.0M
2025-01-09 501.50 504.90 498.00 502.30 0.0M
2025-01-08 497.10 501.50 495.45 501.50 0.0M
2025-01-07 492.70 497.85 491.05 496.90 0.0M
2025-01-06 504.10 508.60 498.10 498.10 0.0M
2025-01-03 511.80 512.10 502.60 506.20 0.0M
2025-01-02 511.50 515.00 508.80 513.60 0.0M