Visa Inc (3V64.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:56PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 252.45 | 253.35 | 252.45 | 253.35 | 253.35 | 13 |
| 13 Jun 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| 12 Jun 2024 | 256.50 | 256.50 | 250.80 | 250.80 | 250.80 | 15 |
| 11 Jun 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 10 Jun 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 07 Jun 2024 | 254.50 | 258.20 | 254.50 | 258.20 | 258.20 | 5 |
| 06 Jun 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| 05 Jun 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 04 Jun 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| 03 Jun 2024 | 250.45 | 251.70 | 250.45 | 251.70 | 251.70 | 20 |
| 31 May 2024 | 250.55 | 250.55 | 248.05 | 248.05 | 248.05 | 320 |
| 30 May 2024 | 248.05 | 249.65 | 248.05 | 249.65 | 249.65 | 250 |
| 29 May 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
| 28 May 2024 | 253.25 | 253.25 | 249.45 | 249.45 | 249.45 | 15 |
| 27 May 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| 24 May 2024 | 253.85 | 253.85 | 252.55 | 252.55 | 252.55 | 5 |
| 23 May 2024 | 254.75 | 254.75 | 253.85 | 253.85 | 253.85 | 68 |
| 22 May 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | - |
| 21 May 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 20 May 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 17 May 2024 | 257.95 | 257.95 | 257.70 | 257.70 | 257.70 | 15 |
| 16 May 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 16 May 2024 | 0.52 Dividend | |||||
| 15 May 2024 | 257.05 | 258.50 | 256.40 | 258.50 | 257.98 | 60 |
| 14 May 2024 | 259.50 | 259.50 | 258.75 | 258.75 | 258.23 | 4 |
| 13 May 2024 | 260.60 | 262.45 | 260.60 | 262.45 | 261.92 | 12 |
| 10 May 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.18 | - |
| 09 May 2024 | 257.75 | 257.75 | 257.15 | 257.15 | 256.63 | 3 |
| 08 May 2024 | 257.05 | 257.75 | 257.05 | 257.75 | 257.23 | 16 |
| 07 May 2024 | 253.15 | 255.00 | 253.15 | 255.00 | 254.49 | 40 |
| 06 May 2024 | 249.85 | 252.40 | 249.85 | 252.40 | 251.89 | 20 |
| 03 May 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.35 | - |
| 02 May 2024 | 250.95 | 251.15 | 249.85 | 249.85 | 249.35 | 37 |
| 30 Apr 2024 | 254.25 | 254.25 | 252.85 | 252.85 | 252.34 | 44 |
| 29 Apr 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 256.73 | 35 |
| 26 Apr 2024 | 256.45 | 257.55 | 256.45 | 257.55 | 257.03 | 65 |
| 25 Apr 2024 | 255.90 | 255.90 | 255.30 | 255.30 | 254.79 | 12 |
| 24 Apr 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 260.62 | - |
| 23 Apr 2024 | 255.70 | 256.00 | 255.70 | 256.00 | 255.49 | 50 |
| 22 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.09 | - |
| 19 Apr 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 253.59 | - |
| 18 Apr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.24 | - |
| 17 Apr 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 255.53 | - |
| 16 Apr 2024 | 255.75 | 256.35 | 255.75 | 256.35 | 255.83 | 100 |
| 15 Apr 2024 | 259.20 | 260.25 | 259.20 | 260.05 | 259.53 | 17 |
| 12 Apr 2024 | 257.15 | 257.95 | 257.15 | 257.95 | 257.43 | 1 |
| 11 Apr 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 255.53 | - |
| 10 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.09 | - |
| 09 Apr 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.44 | - |
| 08 Apr 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 255.78 | 4 |
| 05 Apr 2024 | 253.95 | 253.95 | 253.85 | 253.85 | 253.34 | 1 |
| 04 Apr 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 255.93 | - |
| 03 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| 02 Apr 2024 | 258.80 | 259.85 | 258.00 | 258.00 | 257.48 | 71 |
| 28 Mar 2024 | 258.00 | 258.00 | 257.55 | 257.55 | 257.03 | 40 |
| 27 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.48 | - |
| 26 Mar 2024 | 259.65 | 259.65 | 259.50 | 259.50 | 258.98 | 10 |
| 25 Mar 2024 | 262.15 | 262.15 | 260.00 | 260.00 | 259.48 | 9 |
| 22 Mar 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.01 | - |
| 21 Mar 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 264.82 | - |
| 20 Mar 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 263.72 | - |
| 19 Mar 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 261.52 | - |
| 18 Mar 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.02 | - |
| 15 Mar 2024 | 263.50 | 263.50 | 262.80 | 262.80 | 262.27 | 50 |
| 14 Mar 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.28 | - |
| 13 Mar 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.03 | - |
| 12 Mar 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.43 | - |
| 11 Mar 2024 | 255.35 | 257.00 | 255.35 | 257.00 | 256.48 | 30 |
| 08 Mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| 07 Mar 2024 | 257.40 | 257.40 | 253.00 | 253.00 | 252.49 | 45 |
| 06 Mar 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 256.93 | - |
| 05 Mar 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.18 | - |
| 04 Mar 2024 | 262.40 | 262.60 | 261.55 | 261.85 | 261.32 | 72 |
| 01 Mar 2024 | 262.00 | 262.40 | 262.00 | 262.40 | 261.87 | 25 |
| 29 Feb 2024 | 263.05 | 263.05 | 262.00 | 262.00 | 261.47 | 45 |
| 28 Feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.27 | - |
| 27 Feb 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 261.62 | - |
| 26 Feb 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 261.82 | - |
| 23 Feb 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 261.87 | - |
| 22 Feb 2024 | 255.45 | 262.40 | 255.45 | 262.40 | 261.87 | 90 |
| 21 Feb 2024 | 254.05 | 254.05 | 254.00 | 254.00 | 253.49 | 10 |
| 20 Feb 2024 | 257.95 | 257.95 | 253.25 | 253.25 | 252.74 | 77 |
| 19 Feb 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.23 | - |
| 16 Feb 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.13 | - |
| 15 Feb 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.08 | - |
| 14 Feb 2024 | 257.95 | 257.95 | 257.20 | 257.20 | 256.68 | 69 |
| 13 Feb 2024 | 255.05 | 258.90 | 255.05 | 258.90 | 258.38 | 1 |
| 12 Feb 2024 | 256.20 | 256.20 | 254.95 | 254.95 | 254.44 | 2 |
| 09 Feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 255.68 | - |
| 08 Feb 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 257.73 | - |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 256.90 | 257.35 | 256.90 | 257.35 | 256.31 | 15 |
| 06 Feb 2024 | 256.65 | 256.75 | 256.65 | 256.75 | 255.72 | 4 |
| 05 Feb 2024 | 256.60 | 258.10 | 256.60 | 257.00 | 255.96 | 183 |
| 02 Feb 2024 | 254.40 | 256.60 | 254.40 | 256.60 | 255.57 | 3 |
| 01 Feb 2024 | 253.65 | 253.65 | 253.65 | 253.65 | 252.63 | - |
| 31 Jan 2024 | 256.55 | 256.55 | 255.85 | 255.85 | 254.82 | 20 |
| 30 Jan 2024 | 251.90 | 256.55 | 251.90 | 256.55 | 255.52 | 10 |
| 29 Jan 2024 | 247.00 | 251.90 | 247.00 | 251.90 | 250.89 | 6 |
| 26 Jan 2024 | 245.00 | 246.95 | 245.00 | 246.95 | 245.96 | 120 |
| *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.