UK markets open in 5 hours 56 minutes

Visa Inc (3V6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.600.00 (0.00%)
At close: 08:04AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202417.6017.6017.6017.6017.601
20 May 202417.6017.6017.6017.6017.60-
17 May 202417.6017.6017.6017.6017.60-
16 May 202417.7017.7017.7017.7017.70-
16 May 20240.049571 Dividend
15 May 202417.5017.5017.5017.5017.45-
14 May 202417.6017.6017.6017.6017.55-
13 May 202417.7017.7017.7017.7017.65-
10 May 202417.5017.5017.5017.5017.45-
09 May 202417.4017.4017.4017.4017.35-
08 May 202417.4017.4017.4017.4017.35-
07 May 202417.2017.2017.2017.2017.15-
06 May 202416.9016.9016.9016.9016.85-
03 May 202416.9016.9016.9016.9016.85-
02 May 202416.9016.9016.9016.9016.85-
30 Apr 202417.3017.3017.3017.3017.25-
29 Apr 202417.5017.5017.5017.5017.45-
26 Apr 202417.6017.6017.6017.6017.55-
25 Apr 202417.3017.3017.3017.3017.25-
24 Apr 202417.5017.5017.5017.5017.45-
23 Apr 202417.3017.3017.3017.3017.25-
22 Apr 202417.1017.1017.1017.1017.05-
19 Apr 202417.1017.1017.1017.1017.05-
18 Apr 202417.3017.3017.3017.3017.25-
17 Apr 202417.1017.1017.1017.1017.05-
16 Apr 202417.2017.2017.2017.2017.15-
15 Apr 202417.5017.5017.5017.5017.45-
12 Apr 202417.5017.5017.5017.5017.45-
11 Apr 202417.4017.4017.4017.4017.35-
10 Apr 202417.5017.5017.5017.5017.45-
09 Apr 202417.5017.5017.5017.5017.45-
08 Apr 202417.5017.5017.5017.5017.45-
05 Apr 202417.3017.3017.3017.3017.25-
04 Apr 202417.6017.6017.6017.6017.55-
03 Apr 202417.7017.7017.7017.7017.65-
02 Apr 202417.8017.8017.8017.8017.75-
28 Mar 202417.7017.7017.7017.7017.65-
27 Mar 202417.8017.8017.8017.8017.75-
26 Mar 202417.8017.8017.8017.8017.75-
25 Mar 202417.9017.9017.9017.9017.85-
22 Mar 202418.4018.4018.4018.4018.35-
21 Mar 202418.4018.4018.4018.4018.35-
20 Mar 202418.1018.1018.1018.1018.05-
19 Mar 202418.0018.0018.0018.0017.95-
18 Mar 202417.9017.9017.9017.9017.85-
15 Mar 202418.1018.1018.1018.1018.05-
14 Mar 202418.0018.0018.0018.0017.95-
13 Mar 202418.0018.0018.0018.0017.95-
12 Mar 202417.7017.7017.7017.7017.65-
11 Mar 202417.7017.7017.7017.7017.65-
08 Mar 202417.6017.6017.6017.6017.55-
07 Mar 202417.7017.7017.7017.7017.65-
06 Mar 202417.6017.6017.6017.6017.55-
05 Mar 202417.7017.7017.7017.7017.65-
04 Mar 202417.9017.9017.9017.9017.85-
01 Mar 202418.0018.0018.0018.0017.95-
29 Feb 202418.1018.1018.1018.1018.05-
28 Feb 202418.0018.0018.0018.0017.95-
27 Feb 202418.1018.1018.1018.1018.05-
26 Feb 202418.1018.1018.1018.1018.05-
23 Feb 202418.1018.1018.1018.1018.05-
22 Feb 202417.8017.8017.8017.8017.75-
21 Feb 202417.5017.5017.5017.5017.45-
20 Feb 202418.3018.3018.1018.1018.051
19 Feb 202418.3018.3018.3018.3018.25-
16 Feb 202418.0018.0018.0018.0017.95-
15 Feb 202417.8017.8017.8017.8017.75-
14 Feb 202417.7017.7017.7017.7017.65-
13 Feb 202417.7017.7017.7017.7017.65-
12 Feb 202417.7017.7017.7017.7017.65-
09 Feb 202417.7017.7017.7017.7017.65-
08 Feb 202418.0018.0018.0018.0017.95-
08 Feb 20240.049723 Dividend
07 Feb 202417.8017.8017.8017.8017.70-
06 Feb 202417.7017.7017.7017.7017.60-
05 Feb 202417.8017.8017.8017.8017.70-
02 Feb 202417.8017.8017.8017.8017.70-
01 Feb 202417.6017.6017.6017.6017.50-
31 Jan 202417.7017.7017.7017.7017.60-
30 Jan 202417.6017.6017.6017.6017.50-
29 Jan 202417.1017.1017.1017.1017.00-
26 Jan 202417.4017.4017.4017.4017.30-
25 Jan 202417.2017.2017.2017.2017.10-
24 Jan 202417.3017.3017.3017.3017.20-
23 Jan 202417.2017.2017.2017.2017.10-
22 Jan 202417.2017.2017.2017.2017.10-
19 Jan 202417.0017.0017.0017.0016.90-
18 Jan 202417.7017.7017.7017.7017.60100
17 Jan 202416.8016.8016.8016.8016.71-
16 Jan 202416.7016.7016.7016.7016.61-
15 Jan 202416.7016.7016.7016.7016.61-
12 Jan 202416.7016.7016.7016.7016.61-
11 Jan 202416.8016.8016.8016.8016.71-
10 Jan 202416.7016.7016.7016.7016.61-
09 Jan 202416.7016.7016.7016.7016.61-
08 Jan 202416.5016.5016.5016.5016.41-
05 Jan 202416.5016.5016.5016.5016.41-
04 Jan 202416.5016.5016.5016.5016.41-
03 Jan 202416.5016.5016.5016.5016.41-
02 Jan 202416.6016.6016.6016.6016.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...