Visa Inc. (VISA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 26 Jun 2024 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | - |
| 25 Jun 2024 | 257.65 | 257.65 | 256.75 | 256.75 | 256.75 | - |
| 24 Jun 2024 | 257.40 | 261.25 | 257.40 | 261.25 | 261.25 | - |
| 21 Jun 2024 | 258.30 | 258.30 | 257.55 | 257.55 | 257.55 | - |
| 20 Jun 2024 | 255.10 | 256.20 | 255.10 | 256.20 | 256.20 | - |
| 19 Jun 2024 | 254.15 | 254.85 | 254.15 | 254.85 | 254.85 | - |
| 18 Jun 2024 | 253.20 | 253.95 | 253.20 | 253.95 | 253.95 | - |
| 17 Jun 2024 | 253.90 | 253.90 | 252.00 | 252.35 | 252.35 | 31 |
| 14 Jun 2024 | 252.95 | 253.10 | 252.95 | 253.10 | 253.10 | - |
| 13 Jun 2024 | 250.85 | 251.10 | 250.85 | 251.10 | 251.10 | - |
| 12 Jun 2024 | 255.55 | 255.55 | 251.90 | 251.90 | 251.90 | - |
| 11 Jun 2024 | 255.25 | 255.25 | 254.80 | 254.80 | 254.80 | - |
| 10 Jun 2024 | 259.20 | 259.20 | 255.70 | 255.70 | 255.70 | - |
| 07 Jun 2024 | 253.05 | 258.00 | 253.05 | 258.00 | 258.00 | 6 |
| 06 Jun 2024 | 251.60 | 253.60 | 251.60 | 253.60 | 253.60 | - |
| 05 Jun 2024 | 250.75 | 252.15 | 250.75 | 252.15 | 252.15 | - |
| 04 Jun 2024 | 247.80 | 249.20 | 247.80 | 249.15 | 249.15 | 4 |
| 03 Jun 2024 | 250.65 | 251.25 | 247.75 | 247.75 | 247.75 | 25 |
| 31 May 2024 | 250.60 | 251.20 | 248.35 | 248.35 | 248.35 | 2 |
| 30 May 2024 | 248.20 | 249.85 | 247.60 | 249.75 | 249.75 | 21 |
| 29 May 2024 | 249.20 | 249.75 | 249.20 | 249.75 | 249.75 | - |
| 28 May 2024 | 252.95 | 252.95 | 248.70 | 248.70 | 248.70 | - |
| 27 May 2024 | 252.65 | 254.60 | 252.65 | 254.60 | 254.60 | 10 |
| 24 May 2024 | 253.75 | 253.75 | 252.55 | 252.55 | 252.55 | - |
| 23 May 2024 | 254.60 | 254.60 | 252.95 | 252.95 | 252.95 | 3 |
| 22 May 2024 | 254.30 | 255.75 | 254.30 | 255.75 | 255.75 | - |
| 21 May 2024 | 255.60 | 255.60 | 253.60 | 253.60 | 253.60 | 12 |
| 20 May 2024 | 257.45 | 257.45 | 257.20 | 257.20 | 257.20 | - |
| 17 May 2024 | 257.60 | 257.85 | 257.60 | 257.85 | 257.85 | - |
| 16 May 2024 | 258.60 | 258.60 | 258.50 | 258.50 | 258.50 | - |
| 16 May 2024 | 0.52 Dividend | |||||
| 15 May 2024 | 257.75 | 258.40 | 257.75 | 258.40 | 257.88 | 24 |
| 14 May 2024 | 258.90 | 258.90 | 254.80 | 254.80 | 254.29 | - |
| 13 May 2024 | 261.75 | 261.75 | 259.45 | 259.75 | 259.23 | 4 |
| 10 May 2024 | 259.25 | 259.95 | 259.25 | 259.95 | 259.43 | - |
| 09 May 2024 | 257.75 | 258.05 | 257.75 | 258.05 | 257.53 | - |
| 08 May 2024 | 257.40 | 257.65 | 257.40 | 257.65 | 257.13 | - |
| 07 May 2024 | 252.20 | 255.75 | 252.20 | 255.75 | 255.24 | 12 |
| 06 May 2024 | 250.20 | 250.65 | 250.20 | 250.65 | 250.15 | - |
| 03 May 2024 | 249.80 | 250.00 | 246.75 | 248.85 | 248.35 | 23 |
| 02 May 2024 | 250.55 | 251.30 | 250.00 | 250.00 | 249.50 | 5 |
| 30 Apr 2024 | 253.50 | 253.50 | 252.45 | 252.45 | 251.94 | - |
| 29 Apr 2024 | 256.90 | 256.90 | 254.15 | 254.15 | 253.64 | - |
| 26 Apr 2024 | 256.45 | 257.15 | 256.45 | 257.15 | 256.63 | - |
| 25 Apr 2024 | 255.95 | 255.95 | 255.45 | 255.45 | 254.94 | - |
| 24 Apr 2024 | 261.60 | 261.60 | 258.25 | 258.25 | 257.73 | - |
| 23 Apr 2024 | 255.90 | 255.90 | 255.55 | 255.55 | 255.04 | - |
| 22 Apr 2024 | 254.15 | 254.25 | 254.15 | 254.25 | 253.74 | - |
| 19 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.19 | - |
| 18 Apr 2024 | 255.70 | 255.90 | 255.70 | 255.90 | 255.39 | - |
| 17 Apr 2024 | 255.40 | 255.70 | 255.40 | 255.70 | 255.19 | - |
| 16 Apr 2024 | 255.40 | 256.25 | 255.40 | 256.25 | 255.73 | - |
| 15 Apr 2024 | 261.10 | 261.10 | 258.65 | 258.65 | 258.13 | 25 |
| 12 Apr 2024 | 257.35 | 259.40 | 257.35 | 259.40 | 258.88 | - |
| 11 Apr 2024 | 256.75 | 256.75 | 255.80 | 255.80 | 255.29 | - |
| 10 Apr 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 255.78 | - |
| 09 Apr 2024 | 256.95 | 256.95 | 252.65 | 252.65 | 252.14 | 10 |
| 08 Apr 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 254.89 | - |
| 05 Apr 2024 | 253.30 | 255.85 | 253.30 | 255.85 | 255.34 | - |
| 04 Apr 2024 | 256.15 | 256.15 | 255.80 | 255.80 | 255.29 | - |
| 03 Apr 2024 | 258.55 | 258.55 | 257.35 | 257.35 | 256.83 | - |
| 02 Apr 2024 | 259.80 | 259.80 | 258.15 | 258.15 | 257.63 | - |
| 28 Mar 2024 | 258.20 | 258.20 | 258.10 | 258.10 | 257.58 | - |
| 27 Mar 2024 | 259.75 | 259.90 | 257.10 | 257.10 | 256.58 | 25 |
| 26 Mar 2024 | 259.45 | 260.75 | 259.45 | 260.75 | 260.23 | 5 |
| 25 Mar 2024 | 263.00 | 263.00 | 259.65 | 259.65 | 259.13 | 12 |
| 22 Mar 2024 | 268.40 | 269.90 | 263.25 | 263.25 | 262.72 | 9 |
| 21 Mar 2024 | 265.55 | 267.30 | 265.55 | 267.30 | 266.76 | - |
| 20 Mar 2024 | 265.40 | 267.10 | 263.80 | 263.80 | 263.27 | 15 |
| 19 Mar 2024 | 263.60 | 263.60 | 263.10 | 263.10 | 262.57 | 40 |
| 18 Mar 2024 | 260.45 | 263.15 | 260.45 | 263.15 | 262.62 | - |
| 15 Mar 2024 | 264.30 | 264.30 | 260.30 | 260.30 | 259.78 | 32 |
| 14 Mar 2024 | 260.95 | 263.40 | 260.95 | 263.40 | 262.87 | 40 |
| 13 Mar 2024 | 259.95 | 261.05 | 259.95 | 261.05 | 260.52 | - |
| 12 Mar 2024 | 257.60 | 259.40 | 257.60 | 259.40 | 258.88 | - |
| 11 Mar 2024 | 255.90 | 256.40 | 255.50 | 256.40 | 255.88 | 10 |
| 08 Mar 2024 | 254.95 | 255.40 | 254.95 | 255.40 | 254.89 | 3 |
| 07 Mar 2024 | 257.20 | 257.20 | 253.05 | 253.05 | 252.54 | - |
| 06 Mar 2024 | 257.65 | 258.10 | 257.65 | 258.10 | 257.58 | - |
| 05 Mar 2024 | 258.25 | 258.25 | 258.20 | 258.20 | 257.68 | - |
| 04 Mar 2024 | 262.90 | 262.90 | 256.90 | 256.90 | 256.38 | 2 |
| 01 Mar 2024 | 263.70 | 263.70 | 260.85 | 260.85 | 260.33 | 40 |
| 29 Feb 2024 | 263.65 | 263.65 | 262.75 | 262.75 | 262.22 | - |
| 28 Feb 2024 | 261.60 | 263.00 | 259.80 | 263.00 | 262.47 | 4 |
| 27 Feb 2024 | 262.00 | 262.00 | 259.75 | 259.75 | 259.23 | 1 |
| 26 Feb 2024 | 262.70 | 262.70 | 261.90 | 261.90 | 261.37 | 4 |
| 23 Feb 2024 | 262.40 | 262.50 | 262.40 | 262.50 | 261.97 | - |
| 22 Feb 2024 | 254.90 | 261.00 | 254.90 | 261.00 | 260.47 | 6 |
| 21 Feb 2024 | 254.60 | 255.25 | 254.60 | 255.25 | 254.74 | - |
| 20 Feb 2024 | 256.35 | 256.35 | 253.15 | 254.55 | 254.04 | 4 |
| 19 Feb 2024 | 259.50 | 259.50 | 258.65 | 258.65 | 258.13 | 1 |
| 16 Feb 2024 | 261.00 | 261.00 | 259.95 | 259.95 | 259.43 | - |
| 15 Feb 2024 | 260.00 | 260.00 | 259.00 | 259.00 | 258.48 | 25 |
| 14 Feb 2024 | 257.80 | 258.50 | 257.25 | 257.25 | 256.73 | 4 |
| 13 Feb 2024 | 255.45 | 258.90 | 255.45 | 258.90 | 258.38 | - |
| 12 Feb 2024 | 256.50 | 256.50 | 255.75 | 255.75 | 255.24 | - |
| 09 Feb 2024 | 255.90 | 255.90 | 255.65 | 255.65 | 255.14 | - |
| 08 Feb 2024 | 259.25 | 259.25 | 255.75 | 255.75 | 255.24 | - |
| 08 Feb 2024 | 0.52 Dividend | |||||
| *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.