Visa Inc. (3V64.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:39PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 249.85 | 249.85 | 248.00 | 249.65 | 249.65 | 401 |
| 02 May 2024 | 250.95 | 251.50 | 249.40 | 249.40 | 249.40 | 697 |
| 30 Apr 2024 | 254.25 | 254.25 | 252.50 | 253.15 | 253.15 | 776 |
| 29 Apr 2024 | 257.25 | 257.95 | 254.35 | 254.35 | 254.35 | 1,401 |
| 26 Apr 2024 | 256.20 | 258.65 | 256.05 | 256.20 | 256.20 | 539 |
| 25 Apr 2024 | 255.90 | 257.45 | 252.65 | 256.25 | 256.25 | 1,465 |
| 24 Apr 2024 | 261.70 | 263.65 | 256.95 | 256.95 | 256.95 | 431 |
| 23 Apr 2024 | 255.70 | 257.15 | 254.80 | 255.65 | 255.65 | 532 |
| 22 Apr 2024 | 253.65 | 256.00 | 253.25 | 255.70 | 255.70 | 1,089 |
| 19 Apr 2024 | 253.25 | 255.00 | 252.60 | 252.85 | 252.85 | 1,430 |
| 18 Apr 2024 | 255.25 | 256.40 | 254.00 | 254.85 | 254.85 | 1,368 |
| 17 Apr 2024 | 255.55 | 257.30 | 254.70 | 255.30 | 255.30 | 384 |
| 16 Apr 2024 | 255.00 | 257.30 | 253.95 | 256.60 | 256.60 | 1,466 |
| 15 Apr 2024 | 259.25 | 260.90 | 255.00 | 255.15 | 255.15 | 1,287 |
| 12 Apr 2024 | 257.15 | 260.35 | 257.15 | 258.45 | 258.45 | 1,138 |
| 11 Apr 2024 | 256.05 | 257.60 | 254.35 | 257.60 | 257.60 | 605 |
| 10 Apr 2024 | 254.80 | 256.55 | 254.00 | 255.95 | 255.95 | 308 |
| 09 Apr 2024 | 255.95 | 256.40 | 251.70 | 254.15 | 254.15 | 579 |
| 08 Apr 2024 | 255.20 | 256.20 | 254.60 | 255.40 | 255.40 | 661 |
| 05 Apr 2024 | 253.30 | 256.35 | 253.30 | 256.35 | 256.35 | 340 |
| 04 Apr 2024 | 256.05 | 256.90 | 253.20 | 253.50 | 253.50 | 771 |
| 03 Apr 2024 | 258.05 | 258.55 | 255.50 | 256.20 | 256.20 | 231 |
| 02 Apr 2024 | 259.35 | 260.00 | 257.80 | 259.10 | 259.10 | 672 |
| 28 Mar 2024 | 257.50 | 258.95 | 257.00 | 258.30 | 258.30 | 132 |
| 27 Mar 2024 | 259.00 | 260.85 | 256.90 | 257.00 | 257.00 | 458 |
| 26 Mar 2024 | 259.05 | 261.30 | 257.65 | 260.50 | 260.50 | 451 |
| 25 Mar 2024 | 262.15 | 262.55 | 258.65 | 259.50 | 259.50 | 605 |
| 22 Mar 2024 | 267.55 | 269.05 | 261.80 | 261.80 | 261.80 | 652 |
| 21 Mar 2024 | 265.30 | 267.95 | 264.90 | 267.15 | 267.15 | 810 |
| 20 Mar 2024 | 264.75 | 266.35 | 264.30 | 265.20 | 265.20 | 237 |
| 19 Mar 2024 | 262.10 | 264.25 | 262.10 | 264.25 | 264.25 | 684 |
| 18 Mar 2024 | 261.55 | 262.85 | 260.00 | 262.85 | 262.85 | 142 |
| 15 Mar 2024 | 263.50 | 264.35 | 259.55 | 259.55 | 259.55 | 1,599 |
| 14 Mar 2024 | 261.45 | 264.20 | 260.65 | 264.20 | 264.20 | 438 |
| 13 Mar 2024 | 259.95 | 261.40 | 259.50 | 261.40 | 261.40 | 208 |
| 12 Mar 2024 | 256.95 | 259.50 | 256.30 | 259.25 | 259.25 | 344 |
| 11 Mar 2024 | 256.20 | 256.70 | 254.50 | 256.60 | 256.60 | 1,103 |
| 08 Mar 2024 | 254.05 | 256.50 | 254.05 | 256.35 | 256.35 | 528 |
| 07 Mar 2024 | 256.50 | 258.65 | 252.90 | 252.90 | 252.90 | 299 |
| 06 Mar 2024 | 256.60 | 258.35 | 256.60 | 258.15 | 258.15 | 1,844 |
| 05 Mar 2024 | 258.50 | 258.95 | 256.45 | 256.45 | 256.45 | 871 |
| 04 Mar 2024 | 263.00 | 263.80 | 256.35 | 257.65 | 257.65 | 1,996 |
| 01 Mar 2024 | 262.20 | 263.10 | 260.90 | 261.30 | 261.30 | 564 |
| 29 Feb 2024 | 263.90 | 264.90 | 260.85 | 262.20 | 262.20 | 646 |
| 28 Feb 2024 | 261.15 | 263.20 | 260.15 | 262.85 | 262.85 | 429 |
| 27 Feb 2024 | 262.15 | 262.75 | 259.85 | 261.20 | 261.20 | 1,625 |
| 26 Feb 2024 | 261.65 | 263.00 | 261.00 | 262.40 | 262.40 | 3,003 |
| 23 Feb 2024 | 261.80 | 263.50 | 261.80 | 262.90 | 262.90 | 389 |
| 22 Feb 2024 | 255.45 | 262.05 | 255.45 | 262.05 | 262.05 | 251 |
| 21 Feb 2024 | 254.05 | 255.30 | 253.60 | 254.75 | 254.75 | 964 |
| 20 Feb 2024 | 258.75 | 258.75 | 251.95 | 254.15 | 254.15 | 847 |
| 19 Feb 2024 | 258.75 | 259.75 | 258.05 | 259.75 | 259.75 | 369 |
| 16 Feb 2024 | 261.30 | 263.45 | 259.00 | 259.00 | 259.00 | 538 |
| 15 Feb 2024 | 258.55 | 260.80 | 258.15 | 260.80 | 260.80 | 850 |
| 14 Feb 2024 | 257.15 | 259.45 | 257.00 | 257.00 | 257.00 | 717 |
| 13 Feb 2024 | 255.65 | 259.00 | 254.90 | 257.20 | 257.20 | 349 |
| 12 Feb 2024 | 256.40 | 257.90 | 254.90 | 255.95 | 255.95 | 699 |
| 09 Feb 2024 | 255.55 | 256.95 | 255.50 | 256.05 | 256.05 | 1,416 |
| 08 Feb 2024 | 258.25 | 260.05 | 255.85 | 255.85 | 255.85 | 1,077 |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 256.70 | 259.15 | 256.70 | 259.15 | 258.63 | 868 |
| 06 Feb 2024 | 255.90 | 258.55 | 255.70 | 257.00 | 256.48 | 596 |
| 05 Feb 2024 | 256.45 | 258.80 | 255.80 | 256.45 | 255.94 | 1,422 |
| 02 Feb 2024 | 254.40 | 257.95 | 254.40 | 257.95 | 257.43 | 1,138 |
| 01 Feb 2024 | 252.80 | 254.60 | 252.80 | 254.60 | 254.09 | 342 |
| 31 Jan 2024 | 256.05 | 258.75 | 253.50 | 253.50 | 252.99 | 348 |
| 30 Jan 2024 | 251.55 | 256.40 | 251.30 | 256.00 | 255.49 | 910 |
| 29 Jan 2024 | 248.00 | 252.70 | 247.10 | 252.70 | 252.19 | 762 |
| 26 Jan 2024 | 245.00 | 248.10 | 243.00 | 247.35 | 246.85 | 1,031 |
| 25 Jan 2024 | 249.80 | 251.30 | 249.80 | 251.10 | 250.60 | 246 |
| 24 Jan 2024 | 249.45 | 250.50 | 248.70 | 249.80 | 249.30 | 589 |
| 23 Jan 2024 | 249.40 | 251.05 | 248.40 | 250.35 | 249.85 | 343 |
| 22 Jan 2024 | 249.25 | 250.80 | 248.60 | 249.75 | 249.25 | 1,032 |
| 19 Jan 2024 | 245.95 | 248.60 | 245.95 | 248.50 | 248.00 | 574 |
| 18 Jan 2024 | 244.10 | 247.00 | 244.10 | 247.00 | 246.50 | 596 |
| 17 Jan 2024 | 243.10 | 245.60 | 242.95 | 244.45 | 243.96 | 419 |
| 16 Jan 2024 | 241.85 | 244.05 | 241.75 | 243.50 | 243.01 | 1,371 |
| 15 Jan 2024 | 241.75 | 242.95 | 241.40 | 242.95 | 242.46 | 818 |
| 12 Jan 2024 | 240.15 | 241.65 | 240.15 | 241.65 | 241.17 | 104 |
| 11 Jan 2024 | 240.75 | 242.25 | 240.05 | 240.55 | 240.07 | 207 |
| 10 Jan 2024 | 240.45 | 241.70 | 240.45 | 240.75 | 240.27 | 463 |
| 09 Jan 2024 | 239.15 | 241.15 | 238.95 | 240.95 | 240.47 | 387 |
| 08 Jan 2024 | 237.20 | 238.55 | 236.45 | 238.45 | 237.97 | 1,445 |
| 05 Jan 2024 | 237.05 | 237.85 | 236.95 | 237.00 | 236.52 | 674 |
| 04 Jan 2024 | 235.80 | 237.35 | 235.60 | 237.35 | 236.87 | 920 |
| 03 Jan 2024 | 236.40 | 236.85 | 236.10 | 236.55 | 236.08 | 366 |
| 02 Jan 2024 | 236.90 | 237.15 | 235.75 | 236.00 | 235.53 | 794 |
| 29 Dec 2023 | 235.50 | 235.85 | 235.00 | 235.05 | 234.58 | 44 |
| 28 Dec 2023 | 232.60 | 235.80 | 232.20 | 235.80 | 235.33 | 351 |
| 27 Dec 2023 | 234.50 | 234.75 | 233.00 | 233.05 | 232.58 | 659 |
| 22 Dec 2023 | 235.15 | 236.25 | 235.05 | 235.35 | 234.88 | 1,404 |
| 21 Dec 2023 | 234.95 | 236.25 | 234.65 | 235.40 | 234.93 | 164 |
| 20 Dec 2023 | 237.55 | 237.70 | 235.80 | 235.80 | 235.33 | 243 |
| 19 Dec 2023 | 236.15 | 236.70 | 234.85 | 236.45 | 235.98 | 408 |
| 18 Dec 2023 | 236.30 | 237.25 | 236.25 | 237.20 | 236.72 | 501 |
| 15 Dec 2023 | 235.55 | 237.45 | 235.45 | 236.35 | 235.88 | 344 |
| 14 Dec 2023 | 241.55 | 242.05 | 234.10 | 235.40 | 234.93 | 417 |
| 13 Dec 2023 | 240.95 | 241.15 | 240.15 | 240.55 | 240.07 | 909 |
| 12 Dec 2023 | 238.40 | 240.30 | 237.50 | 240.30 | 239.82 | 783 |
| 11 Dec 2023 | 238.45 | 239.55 | 236.95 | 239.30 | 238.82 | 693 |
| *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.