Visa Inc. (3V64.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:04PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 245.10 | 246.35 | 244.50 | 246.35 | 246.35 | 516 |
| 01 July 2024 | 245.10 | 246.85 | 243.45 | 244.70 | 244.70 | 1,519 |
| 28 June 2024 | 250.25 | 251.30 | 248.00 | 248.00 | 248.00 | 342 |
| 27 June 2024 | 252.50 | 252.70 | 249.75 | 252.35 | 252.35 | 471 |
| 26 June 2024 | 255.50 | 258.00 | 255.50 | 256.50 | 256.50 | 295 |
| 25 June 2024 | 257.35 | 259.40 | 256.75 | 256.75 | 256.75 | 266 |
| 24 June 2024 | 257.35 | 261.50 | 257.00 | 260.15 | 260.15 | 530 |
| 21 June 2024 | 258.30 | 259.70 | 257.80 | 257.80 | 257.80 | 268 |
| 20 June 2024 | 255.65 | 259.20 | 254.70 | 258.75 | 258.75 | 449 |
| 19 June 2024 | 254.05 | 256.90 | 254.05 | 255.85 | 255.85 | 507 |
| 18 June 2024 | 252.95 | 255.10 | 252.65 | 255.10 | 255.10 | 449 |
| 17 June 2024 | 253.35 | 253.40 | 251.95 | 252.10 | 252.10 | 590 |
| 14 June 2024 | 253.35 | 253.80 | 251.65 | 253.80 | 253.80 | 258 |
| 13 June 2024 | 250.35 | 250.95 | 250.00 | 250.70 | 250.70 | 512 |
| 12 June 2024 | 256.60 | 256.60 | 250.70 | 250.70 | 250.70 | 496 |
| 11 June 2024 | 255.65 | 256.45 | 254.85 | 254.85 | 254.85 | 533 |
| 10 June 2024 | 259.05 | 259.90 | 255.05 | 255.95 | 255.95 | 683 |
| 07 June 2024 | 254.50 | 258.70 | 254.00 | 257.90 | 257.90 | 1,283 |
| 06 June 2024 | 252.80 | 254.15 | 251.95 | 253.55 | 253.55 | 736 |
| 05 June 2024 | 250.60 | 252.70 | 250.25 | 252.70 | 252.70 | 113 |
| 04 June 2024 | 247.40 | 250.10 | 247.40 | 249.55 | 249.55 | 779 |
| 03 June 2024 | 251.35 | 252.70 | 247.35 | 247.90 | 247.90 | 610 |
| 31 May 2024 | 251.05 | 251.25 | 248.45 | 248.75 | 248.75 | 100 |
| 30 May 2024 | 247.30 | 249.95 | 247.30 | 249.95 | 249.95 | 134 |
| 29 May 2024 | 249.05 | 250.40 | 248.25 | 249.60 | 249.60 | 517 |
| 28 May 2024 | 253.65 | 253.65 | 248.85 | 249.30 | 249.30 | 810 |
| 27 May 2024 | 252.75 | 254.90 | 252.10 | 254.00 | 254.00 | 310 |
| 24 May 2024 | 253.30 | 253.35 | 252.00 | 252.00 | 252.00 | 301 |
| 23 May 2024 | 254.40 | 255.70 | 252.50 | 252.50 | 252.50 | 621 |
| 22 May 2024 | 254.05 | 256.35 | 254.00 | 256.15 | 256.15 | 666 |
| 21 May 2024 | 256.05 | 256.80 | 254.10 | 254.10 | 254.10 | 480 |
| 20 May 2024 | 257.65 | 258.90 | 256.80 | 256.80 | 256.80 | 171 |
| 17 May 2024 | 257.95 | 258.95 | 256.45 | 257.95 | 257.95 | 883 |
| 16 May 2024 | 258.50 | 259.70 | 257.80 | 257.80 | 257.80 | 841 |
| 16 May 2024 | 0.52 Dividend | |||||
| 15 May 2024 | 257.00 | 258.65 | 255.40 | 258.60 | 258.08 | 1,155 |
| 14 May 2024 | 258.75 | 260.00 | 254.20 | 254.20 | 253.69 | 514 |
| 13 May 2024 | 261.30 | 262.15 | 259.00 | 259.00 | 258.48 | 882 |
| 10 May 2024 | 258.70 | 260.35 | 258.70 | 260.35 | 259.83 | 201 |
| 09 May 2024 | 257.35 | 258.50 | 257.35 | 257.45 | 256.93 | 40 |
| 08 May 2024 | 257.75 | 258.65 | 256.60 | 258.65 | 258.13 | 534 |
| 07 May 2024 | 253.70 | 257.10 | 253.10 | 257.10 | 256.58 | 588 |
| 06 May 2024 | 250.35 | 253.15 | 250.00 | 253.15 | 252.64 | 421 |
| 03 May 2024 | 249.85 | 249.85 | 248.00 | 249.65 | 249.15 | 401 |
| 02 May 2024 | 250.95 | 251.50 | 249.40 | 249.40 | 248.90 | 697 |
| 30 Apr 2024 | 254.25 | 254.25 | 252.50 | 253.15 | 252.64 | 776 |
| 29 Apr 2024 | 257.25 | 257.95 | 254.35 | 254.35 | 253.84 | 1,401 |
| 26 Apr 2024 | 256.20 | 258.65 | 256.05 | 256.20 | 255.68 | 539 |
| 25 Apr 2024 | 255.90 | 257.45 | 252.65 | 256.25 | 255.73 | 1,465 |
| 24 Apr 2024 | 261.70 | 263.65 | 256.95 | 256.95 | 256.43 | 431 |
| 23 Apr 2024 | 255.70 | 257.15 | 254.80 | 255.65 | 255.14 | 532 |
| 22 Apr 2024 | 253.65 | 256.00 | 253.25 | 255.70 | 255.19 | 1,089 |
| 19 Apr 2024 | 253.25 | 255.00 | 252.60 | 252.85 | 252.34 | 1,430 |
| 18 Apr 2024 | 255.25 | 256.40 | 254.00 | 254.85 | 254.34 | 1,368 |
| 17 Apr 2024 | 255.55 | 257.30 | 254.70 | 255.30 | 254.79 | 384 |
| 16 Apr 2024 | 255.00 | 257.30 | 253.95 | 256.60 | 256.08 | 1,466 |
| 15 Apr 2024 | 259.25 | 260.90 | 255.00 | 255.15 | 254.64 | 1,287 |
| 12 Apr 2024 | 257.15 | 260.35 | 257.15 | 258.45 | 257.93 | 1,138 |
| 11 Apr 2024 | 256.05 | 257.60 | 254.35 | 257.60 | 257.08 | 605 |
| 10 Apr 2024 | 254.80 | 256.55 | 254.00 | 255.95 | 255.44 | 308 |
| 09 Apr 2024 | 255.95 | 256.40 | 251.70 | 254.15 | 253.64 | 579 |
| 08 Apr 2024 | 255.20 | 256.20 | 254.60 | 255.40 | 254.89 | 661 |
| 05 Apr 2024 | 253.30 | 256.35 | 253.30 | 256.35 | 255.83 | 340 |
| 04 Apr 2024 | 256.05 | 256.90 | 253.20 | 253.50 | 252.99 | 771 |
| 03 Apr 2024 | 258.05 | 258.55 | 255.50 | 256.20 | 255.68 | 231 |
| 02 Apr 2024 | 259.35 | 260.00 | 257.80 | 259.10 | 258.58 | 672 |
| 28 Mar 2024 | 257.50 | 258.95 | 257.00 | 258.30 | 257.78 | 132 |
| 27 Mar 2024 | 259.00 | 260.85 | 256.90 | 257.00 | 256.48 | 458 |
| 26 Mar 2024 | 259.05 | 261.30 | 257.65 | 260.50 | 259.98 | 451 |
| 25 Mar 2024 | 262.15 | 262.55 | 258.65 | 259.50 | 258.98 | 605 |
| 22 Mar 2024 | 267.55 | 269.05 | 261.80 | 261.80 | 261.27 | 652 |
| 21 Mar 2024 | 265.30 | 267.95 | 264.90 | 267.15 | 266.61 | 810 |
| 20 Mar 2024 | 264.75 | 266.35 | 264.30 | 265.20 | 264.67 | 237 |
| 19 Mar 2024 | 262.10 | 264.25 | 262.10 | 264.25 | 263.72 | 684 |
| 18 Mar 2024 | 261.55 | 262.85 | 260.00 | 262.85 | 262.32 | 142 |
| 15 Mar 2024 | 263.50 | 264.35 | 259.55 | 259.55 | 259.03 | 1,599 |
| 14 Mar 2024 | 261.45 | 264.20 | 260.65 | 264.20 | 263.67 | 438 |
| 13 Mar 2024 | 259.95 | 261.40 | 259.50 | 261.40 | 260.87 | 208 |
| 12 Mar 2024 | 256.95 | 259.50 | 256.30 | 259.25 | 258.73 | 344 |
| 11 Mar 2024 | 256.20 | 256.70 | 254.50 | 256.60 | 256.08 | 1,103 |
| 08 Mar 2024 | 254.05 | 256.50 | 254.05 | 256.35 | 255.83 | 528 |
| 07 Mar 2024 | 256.50 | 258.65 | 252.90 | 252.90 | 252.39 | 299 |
| 06 Mar 2024 | 256.60 | 258.35 | 256.60 | 258.15 | 257.63 | 1,844 |
| 05 Mar 2024 | 258.50 | 258.95 | 256.45 | 256.45 | 255.93 | 871 |
| 04 Mar 2024 | 263.00 | 263.80 | 256.35 | 257.65 | 257.13 | 1,996 |
| 01 Mar 2024 | 262.20 | 263.10 | 260.90 | 261.30 | 260.77 | 564 |
| 29 Feb 2024 | 263.90 | 264.90 | 260.85 | 262.20 | 261.67 | 646 |
| 28 Feb 2024 | 261.15 | 263.20 | 260.15 | 262.85 | 262.32 | 429 |
| 27 Feb 2024 | 262.15 | 262.75 | 259.85 | 261.20 | 260.67 | 1,625 |
| 26 Feb 2024 | 261.65 | 263.00 | 261.00 | 262.40 | 261.87 | 3,003 |
| 23 Feb 2024 | 261.80 | 263.50 | 261.80 | 262.90 | 262.37 | 389 |
| 22 Feb 2024 | 255.45 | 262.05 | 255.45 | 262.05 | 261.52 | 251 |
| 21 Feb 2024 | 254.05 | 255.30 | 253.60 | 254.75 | 254.24 | 964 |
| 20 Feb 2024 | 258.75 | 258.75 | 251.95 | 254.15 | 253.64 | 847 |
| 19 Feb 2024 | 258.75 | 259.75 | 258.05 | 259.75 | 259.23 | 369 |
| 16 Feb 2024 | 261.30 | 263.45 | 259.00 | 259.00 | 258.48 | 538 |
| 15 Feb 2024 | 258.55 | 260.80 | 258.15 | 260.80 | 260.28 | 850 |
| 14 Feb 2024 | 257.15 | 259.45 | 257.00 | 257.00 | 256.48 | 717 |
| 13 Feb 2024 | 255.65 | 259.00 | 254.90 | 257.20 | 256.68 | 349 |
| 12 Feb 2024 | 256.40 | 257.90 | 254.90 | 255.95 | 255.44 | 699 |
| *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.