Visa Inc. (3V64.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 256.75 | 257.75 | 255.70 | 257.05 | 257.05 | 115 |
| 25 Apr 2024 | 256.25 | 256.45 | 252.60 | 255.50 | 255.50 | 2,169 |
| 24 Apr 2024 | 262.50 | 264.70 | 258.65 | 258.65 | 258.65 | 1,930 |
| 23 Apr 2024 | 256.35 | 257.25 | 255.00 | 255.40 | 255.40 | 2,205 |
| 22 Apr 2024 | 254.65 | 255.00 | 253.45 | 254.40 | 254.40 | 1,169 |
| 19 Apr 2024 | 252.30 | 254.95 | 252.25 | 252.75 | 252.75 | 1,780 |
| 18 Apr 2024 | 255.45 | 256.65 | 254.65 | 255.95 | 255.95 | 1,851 |
| 17 Apr 2024 | 255.40 | 257.15 | 255.15 | 255.35 | 255.35 | 862 |
| 16 Apr 2024 | 254.75 | 257.50 | 254.15 | 256.60 | 256.60 | 416 |
| 15 Apr 2024 | 261.05 | 261.10 | 257.90 | 258.45 | 258.45 | 1,188 |
| 12 Apr 2024 | 258.15 | 260.45 | 256.10 | 259.70 | 259.70 | 1,821 |
| 11 Apr 2024 | 257.25 | 257.25 | 253.55 | 255.75 | 255.75 | 2,758 |
| 10 Apr 2024 | 255.50 | 257.35 | 254.10 | 256.15 | 256.15 | 1,161 |
| 09 Apr 2024 | 256.55 | 256.75 | 251.80 | 252.55 | 252.55 | 1,584 |
| 08 Apr 2024 | 256.15 | 256.20 | 254.00 | 255.50 | 255.50 | 2,582 |
| 05 Apr 2024 | 253.85 | 255.95 | 252.70 | 255.70 | 255.70 | 2,635 |
| 04 Apr 2024 | 256.40 | 256.60 | 255.45 | 255.85 | 255.85 | 847 |
| 03 Apr 2024 | 258.75 | 260.40 | 257.20 | 257.20 | 257.20 | - |
| 02 Apr 2024 | 260.40 | 260.40 | 257.60 | 258.40 | 258.40 | 1,986 |
| 28 Mar 2024 | 258.55 | 258.90 | 256.75 | 258.20 | 258.20 | 1,504 |
| 27 Mar 2024 | 258.10 | 260.50 | 256.75 | 256.90 | 256.90 | 2,225 |
| 26 Mar 2024 | 259.90 | 261.60 | 256.75 | 261.05 | 261.05 | 1,560 |
| 25 Mar 2024 | 262.50 | 262.90 | 259.00 | 259.60 | 259.60 | 1,256 |
| 22 Mar 2024 | 268.85 | 269.50 | 262.50 | 263.25 | 263.25 | 2,319 |
| 21 Mar 2024 | 266.25 | 267.55 | 264.75 | 267.55 | 267.55 | 1,661 |
| 20 Mar 2024 | 264.80 | 266.20 | 264.50 | 264.65 | 264.65 | 1,193 |
| 19 Mar 2024 | 262.95 | 264.00 | 261.90 | 263.15 | 263.15 | 1,556 |
| 18 Mar 2024 | 261.30 | 263.20 | 259.75 | 263.20 | 263.20 | 2,042 |
| 15 Mar 2024 | 263.80 | 264.55 | 260.20 | 260.20 | 260.20 | 1,776 |
| 14 Mar 2024 | 261.45 | 264.40 | 260.85 | 263.40 | 263.40 | 1,338 |
| 13 Mar 2024 | 259.30 | 261.25 | 259.30 | 260.90 | 260.90 | 2,055 |
| 12 Mar 2024 | 257.00 | 260.30 | 256.50 | 259.30 | 259.30 | 3,033 |
| 11 Mar 2024 | 256.50 | 256.60 | 254.70 | 256.30 | 256.30 | 1,930 |
| 08 Mar 2024 | 254.45 | 256.85 | 254.05 | 256.30 | 256.30 | 5,746 |
| 07 Mar 2024 | 257.40 | 258.60 | 252.75 | 252.75 | 252.75 | 1,371 |
| 06 Mar 2024 | 257.95 | 258.65 | 256.85 | 258.15 | 258.15 | 3,105 |
| 05 Mar 2024 | 258.60 | 259.20 | 257.10 | 258.40 | 258.40 | 2,162 |
| 04 Mar 2024 | 262.15 | 262.35 | 256.70 | 256.85 | 256.85 | 2,385 |
| 01 Mar 2024 | 262.75 | 263.90 | 260.90 | 260.90 | 260.90 | 3,500 |
| 29 Feb 2024 | 263.15 | 264.50 | 260.45 | 262.55 | 262.55 | 651 |
| 28 Feb 2024 | 261.50 | 263.40 | 260.70 | 263.40 | 263.40 | 1,899 |
| 27 Feb 2024 | 261.75 | 262.65 | 259.90 | 259.90 | 259.90 | 1,268 |
| 26 Feb 2024 | 261.70 | 262.95 | 260.60 | 261.80 | 261.80 | 3,722 |
| 23 Feb 2024 | 262.85 | 263.80 | 261.65 | 262.60 | 262.60 | 966 |
| 22 Feb 2024 | 256.15 | 261.45 | 255.90 | 261.45 | 261.45 | 1,349 |
| 21 Feb 2024 | 254.05 | 255.25 | 253.40 | 255.25 | 255.25 | 1,640 |
| 20 Feb 2024 | 256.20 | 256.50 | 252.05 | 254.35 | 254.35 | 5,446 |
| 19 Feb 2024 | 258.80 | 259.70 | 257.65 | 259.70 | 259.70 | 1,529 |
| 16 Feb 2024 | 260.55 | 262.15 | 259.80 | 259.90 | 259.90 | 1,824 |
| 15 Feb 2024 | 258.95 | 260.00 | 257.45 | 260.00 | 260.00 | 1,903 |
| 14 Feb 2024 | 258.30 | 259.60 | 256.95 | 256.95 | 256.95 | 2,278 |
| 13 Feb 2024 | 255.50 | 259.00 | 254.10 | 259.00 | 259.00 | 1,663 |
| 12 Feb 2024 | 256.00 | 258.70 | 254.80 | 255.85 | 255.85 | 3,006 |
| 09 Feb 2024 | 255.75 | 257.05 | 255.00 | 255.75 | 255.75 | 1,774 |
| 08 Feb 2024 | 259.60 | 260.50 | 256.05 | 256.15 | 256.15 | 2,714 |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 257.10 | 259.10 | 256.30 | 258.40 | 257.88 | 1,769 |
| 06 Feb 2024 | 258.00 | 258.00 | 255.30 | 256.10 | 255.58 | 2,564 |
| 05 Feb 2024 | 257.10 | 259.00 | 255.00 | 256.65 | 256.13 | 3,039 |
| 02 Feb 2024 | 256.00 | 257.05 | 254.25 | 257.05 | 256.53 | 2,192 |
| 01 Feb 2024 | 253.75 | 256.60 | 252.50 | 253.65 | 253.14 | 4,017 |
| 31 Jan 2024 | 256.70 | 257.20 | 252.80 | 253.45 | 252.94 | 1,817 |
| 30 Jan 2024 | 252.00 | 256.25 | 251.20 | 256.00 | 255.48 | 3,433 |
| 29 Jan 2024 | 247.70 | 252.10 | 246.85 | 252.00 | 251.49 | 5,237 |
| 26 Jan 2024 | 246.00 | 249.15 | 242.50 | 247.85 | 247.35 | 6,329 |
| 25 Jan 2024 | 250.00 | 252.15 | 249.80 | 250.80 | 250.30 | 2,732 |
| 24 Jan 2024 | 250.25 | 250.45 | 248.75 | 249.65 | 249.15 | 1,294 |
| 23 Jan 2024 | 248.95 | 250.40 | 248.95 | 250.35 | 249.85 | 2,059 |
| 22 Jan 2024 | 249.40 | 251.35 | 248.35 | 249.20 | 248.70 | 3,692 |
| 19 Jan 2024 | 246.95 | 247.45 | 246.00 | 247.00 | 246.50 | 2,842 |
| 18 Jan 2024 | 244.45 | 246.65 | 244.20 | 246.25 | 245.75 | 1,507 |
| 17 Jan 2024 | 243.05 | 245.95 | 242.70 | 245.60 | 245.11 | 2,335 |
| 16 Jan 2024 | 242.35 | 243.70 | 241.40 | 243.40 | 242.91 | 2,572 |
| 15 Jan 2024 | 241.40 | 242.65 | 241.20 | 242.65 | 242.16 | 1,085 |
| 12 Jan 2024 | 241.60 | 242.35 | 240.00 | 240.70 | 240.22 | 1,951 |
| 11 Jan 2024 | 241.15 | 242.40 | 239.75 | 240.35 | 239.87 | 2,491 |
| 10 Jan 2024 | 240.85 | 242.30 | 240.05 | 240.55 | 240.07 | 2,013 |
| 09 Jan 2024 | 239.05 | 240.90 | 238.70 | 240.60 | 240.12 | 2,801 |
| 08 Jan 2024 | 237.35 | 238.50 | 236.95 | 237.25 | 236.77 | 3,047 |
| 05 Jan 2024 | 237.50 | 238.85 | 235.25 | 237.30 | 236.82 | 1,900 |
| 04 Jan 2024 | 235.95 | 238.20 | 235.40 | 237.75 | 237.27 | 1,969 |
| 03 Jan 2024 | 236.60 | 237.25 | 235.45 | 236.75 | 236.27 | 3,465 |
| 02 Jan 2024 | 236.50 | 237.50 | 235.45 | 236.35 | 235.87 | 2,375 |
| 29 Dec 2023 | 236.00 | 236.00 | 234.05 | 235.45 | 234.98 | 532 |
| 28 Dec 2023 | 233.25 | 234.60 | 232.20 | 234.60 | 234.13 | 1,652 |
| 27 Dec 2023 | 235.00 | 235.00 | 232.60 | 232.85 | 232.38 | 1,362 |
| 22 Dec 2023 | 234.20 | 236.50 | 234.20 | 235.55 | 235.08 | 2,701 |
| 21 Dec 2023 | 235.70 | 236.25 | 234.20 | 235.30 | 234.83 | 3,700 |
| 20 Dec 2023 | 237.50 | 237.60 | 236.55 | 237.25 | 236.77 | 1,526 |
| 19 Dec 2023 | 236.75 | 236.80 | 234.80 | 236.65 | 236.17 | 1,594 |
| 18 Dec 2023 | 236.90 | 237.65 | 235.90 | 237.10 | 236.62 | 2,155 |
| 15 Dec 2023 | 236.00 | 237.45 | 233.25 | 235.50 | 235.03 | 2,795 |
| 14 Dec 2023 | 241.35 | 242.25 | 235.50 | 236.50 | 236.02 | 3,960 |
| 13 Dec 2023 | 240.70 | 241.00 | 239.55 | 240.90 | 240.42 | 2,104 |
| 12 Dec 2023 | 238.75 | 239.15 | 237.50 | 239.15 | 238.67 | 2,146 |
| 11 Dec 2023 | 238.00 | 239.75 | 236.80 | 238.95 | 238.47 | 1,071 |
| 08 Dec 2023 | 236.80 | 238.00 | 236.15 | 236.80 | 236.32 | 1,161 |
| 07 Dec 2023 | 236.00 | 236.40 | 235.10 | 236.20 | 235.72 | 1,134 |
| 06 Dec 2023 | 236.15 | 237.15 | 235.15 | 235.95 | 235.48 | 1,618 |
| 05 Dec 2023 | 235.35 | 235.50 | 233.70 | 234.80 | 234.33 | 1,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.