UK markets close in 7 hours 34 minutes

Visa Inc. (3V64.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
262.10-1.10 (-0.42%)
As of 09:32AM CET. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 2024262.95263.00262.10262.10262.1044
18 Mar 2024261.30263.20259.75263.20263.202,042
15 Mar 2024263.80264.55260.20260.20260.201,776
14 Mar 2024261.45264.40260.85263.40263.401,338
13 Mar 2024259.30261.25259.30260.90260.902,055
12 Mar 2024257.00260.30256.50259.30259.303,033
11 Mar 2024256.50256.60254.70256.30256.301,930
08 Mar 2024254.45256.85254.05256.30256.305,746
07 Mar 2024257.40258.60252.75252.75252.751,371
06 Mar 2024257.95258.65256.85258.15258.153,105
05 Mar 2024258.60259.20257.10258.40258.402,162
04 Mar 2024262.15262.35256.70256.85256.852,385
01 Mar 2024262.75263.90260.90260.90260.903,500
29 Feb 2024263.15264.50260.45262.55262.55651
28 Feb 2024261.50263.40260.70263.40263.401,899
27 Feb 2024261.75262.65259.90259.90259.901,268
26 Feb 2024261.70262.95260.60261.80261.803,722
23 Feb 2024262.85263.80261.65262.60262.60966
22 Feb 2024256.15261.45255.90261.45261.451,349
21 Feb 2024254.05255.25253.40255.25255.251,640
20 Feb 2024256.20256.50252.05254.35254.355,446
19 Feb 2024258.80259.70257.65259.70259.701,529
16 Feb 2024260.55262.15259.80259.90259.901,824
15 Feb 2024258.95260.00257.45260.00260.001,903
14 Feb 2024258.30259.60256.95256.95256.952,278
13 Feb 2024255.50259.00254.10259.00259.001,663
12 Feb 2024256.00258.70254.80255.85255.853,006
09 Feb 2024255.75257.05255.00255.75255.751,774
08 Feb 2024259.60260.50256.05256.15256.152,714
08 Feb 20240.52 Dividend
07 Feb 2024257.10259.10256.30258.40257.881,769
06 Feb 2024258.00258.00255.30256.10255.582,564
05 Feb 2024257.10259.00255.00256.65256.133,039
02 Feb 2024256.00257.05254.25257.05256.532,192
01 Feb 2024253.75256.60252.50253.65253.144,017
31 Jan 2024256.70257.20252.80253.45252.941,817
30 Jan 2024252.00256.25251.20256.00255.483,433
29 Jan 2024247.70252.10246.85252.00251.495,237
26 Jan 2024246.00249.15242.50247.85247.356,329
25 Jan 2024250.00252.15249.80250.80250.302,732
24 Jan 2024250.25250.45248.75249.65249.151,294
23 Jan 2024248.95250.40248.95250.35249.852,059
22 Jan 2024249.40251.35248.35249.20248.703,692
19 Jan 2024246.95247.45246.00247.00246.502,842
18 Jan 2024244.45246.65244.20246.25245.751,507
17 Jan 2024243.05245.95242.70245.60245.112,335
16 Jan 2024242.35243.70241.40243.40242.912,572
15 Jan 2024241.40242.65241.20242.65242.161,085
12 Jan 2024241.60242.35240.00240.70240.221,951
11 Jan 2024241.15242.40239.75240.35239.872,491
10 Jan 2024240.85242.30240.05240.55240.072,013
09 Jan 2024239.05240.90238.70240.60240.122,801
08 Jan 2024237.35238.50236.95237.25236.773,047
05 Jan 2024237.50238.85235.25237.30236.821,900
04 Jan 2024235.95238.20235.40237.75237.271,969
03 Jan 2024236.60237.25235.45236.75236.273,465
02 Jan 2024236.50237.50235.45236.35235.872,375
29 Dec 2023236.00236.00234.05235.45234.98532
28 Dec 2023233.25234.60232.20234.60234.131,652
27 Dec 2023235.00235.00232.60232.85232.381,362
22 Dec 2023234.20236.50234.20235.55235.082,701
21 Dec 2023235.70236.25234.20235.30234.833,700
20 Dec 2023237.50237.60236.55237.25236.771,526
19 Dec 2023236.75236.80234.80236.65236.171,594
18 Dec 2023236.90237.65235.90237.10236.622,155
15 Dec 2023236.00237.45233.25235.50235.032,795
14 Dec 2023241.35242.25235.50236.50236.023,960
13 Dec 2023240.70241.00239.55240.90240.422,104
12 Dec 2023238.75239.15237.50239.15238.672,146
11 Dec 2023238.00239.75236.80238.95238.471,071
08 Dec 2023236.80238.00236.15236.80236.321,161
07 Dec 2023236.00236.40235.10236.20235.721,134
06 Dec 2023236.15237.15235.15235.95235.481,618
05 Dec 2023235.35235.50233.70234.80234.331,634
04 Dec 2023235.55237.20234.65235.70235.233,937
01 Dec 2023236.00236.65234.05235.65235.182,258
30 Nov 2023232.15234.15232.10234.00233.531,475
29 Nov 2023230.30232.40230.25232.25231.781,793
28 Nov 2023231.65232.50229.00230.45229.99943
27 Nov 2023232.25232.95231.65231.85231.382,103
24 Nov 2023232.75233.20231.15232.30231.831,742
23 Nov 2023232.05233.80232.05233.80233.331,100
22 Nov 2023230.70233.95230.70233.90233.431,458
21 Nov 2023227.70231.25227.25230.10229.64940
20 Nov 2023228.30229.55224.85225.55225.102,838
17 Nov 2023229.50230.25227.90229.05228.592,183
16 Nov 2023228.95229.30227.50228.40227.94693
15 Nov 2023228.00228.60226.50228.00227.541,871
14 Nov 2023228.35229.35226.85227.65227.192,593
13 Nov 2023228.80229.55228.50228.80228.34643
10 Nov 2023226.50228.25226.30228.15227.691,095
09 Nov 2023227.60228.85226.30226.95226.492,314
08 Nov 2023228.90229.55227.70227.70227.241,616
08 Nov 20230.52 Dividend
07 Nov 2023227.25229.00226.20228.90227.921,088
06 Nov 2023227.15227.80226.75227.25226.281,325
03 Nov 2023228.45229.25226.45227.40226.431,735
02 Nov 2023225.65228.10225.10227.85226.871,146
01 Nov 2023222.30226.35221.55225.60224.633,302
31 Oct 2023219.15222.10218.75222.10221.151,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...