Frankfurt - Delayed Quote EUR

Visa Inc. (3V64.F)

Compare
330.75
+1.15
+(0.35%)
At close: January 31 at 9:51:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025335.20337.55330.05330.75330.75669
Jan 30, 2025323.05330.35323.05329.60329.60892
Jan 29, 2025320.95323.70320.95323.70323.70594
Jan 28, 2025319.25324.00319.25323.05323.05476
Jan 27, 2025313.00319.95312.20318.85318.85832
Jan 24, 2025313.25314.90311.90314.85314.85867
Jan 23, 2025310.55313.25310.55313.25313.251,002
Jan 22, 2025310.75312.00309.55310.75310.75663
Jan 21, 2025310.00310.90308.20310.90310.90725
Jan 20, 2025311.85312.70310.35311.05311.05612
Jan 17, 2025308.25311.25308.25311.25311.25262
Jan 16, 2025307.25309.65307.25308.80308.80273
Jan 15, 2025300.90307.90300.05307.90307.90734
Jan 14, 2025300.20302.05299.45301.10301.10384
Jan 13, 2025301.25301.25298.50299.60299.601,265
Jan 10, 2025302.30303.90299.40299.40299.401,229
Jan 9, 2025302.40304.05302.40304.05304.0549
Jan 8, 2025301.85304.40301.85304.00304.00222
Jan 7, 2025300.55302.60299.95302.60302.60564
Jan 6, 2025305.70305.80300.35300.35300.35314
Jan 3, 2025306.20306.70305.05305.85305.85370
Jan 2, 2025304.95309.00304.30306.45306.45672
Dec 30, 2024305.85305.95304.65304.65304.65422
Dec 27, 2024307.25307.45305.70305.80305.80393
Dec 23, 2024305.35305.65302.75302.75302.75534
Dec 20, 2024303.55305.15298.55305.10305.10636
Dec 19, 2024298.85304.95298.65304.75304.756,841
Dec 18, 2024303.05304.75302.15304.60304.606,682
Dec 17, 2024300.05303.80300.05303.80303.80576
Dec 16, 2024299.95301.75298.55301.55301.55301
Dec 13, 2024300.05301.75299.20300.10300.101,877
Dec 12, 2024297.20300.75297.20299.80299.80316
Dec 11, 2024296.40300.00296.05299.35299.35491
Dec 10, 2024291.45293.20291.45292.95292.95326
Dec 9, 2024294.80295.65292.45293.15293.152,731
Dec 6, 2024292.70295.75291.50295.20295.20405
Dec 5, 2024294.75294.75292.70292.75292.75331
Dec 4, 2024298.05298.70293.45295.05295.05362
Dec 3, 2024302.20302.40298.10298.10298.101,914
Dec 2, 2024298.60302.05298.60300.70300.70202
Nov 29, 2024298.55300.00297.35299.40299.40379
Nov 28, 2024299.05299.95296.65299.80299.80452
Nov 27, 2024297.05299.30296.00298.35298.35610
Nov 26, 2024298.80299.00297.30297.40297.40415
Nov 25, 2024297.45297.75296.00296.40296.40433
Nov 22, 2024296.45298.35295.95298.35298.35241
Nov 21, 2024291.35296.70291.30295.45295.45652
Nov 20, 2024295.55295.70290.30290.30290.30267
Nov 19, 2024294.95295.00290.00294.00294.00388
Nov 18, 2024294.50295.50292.60294.30294.30335
Nov 15, 2024291.55294.35290.35293.10293.10353
Nov 14, 2024293.65295.35292.55292.95292.95416
Nov 13, 2024291.25294.00290.45292.85292.85496
Nov 12, 2024 0.59 Dividend
Nov 12, 2024291.85293.80290.60290.85290.852,083
Nov 11, 2024288.40293.75287.90291.10290.51538
Nov 8, 2024283.35290.15283.10290.15289.56413
Nov 7, 2024285.90286.35282.35284.35283.77625
Nov 6, 2024275.55286.05275.55285.70285.12940
Nov 5, 2024268.05269.85267.60267.80267.26359
Nov 4, 2024266.45268.60266.05268.20267.66364
Nov 1, 2024266.05269.55264.90268.50267.9677
Oct 31, 2024266.90271.90266.35267.40266.86659
Oct 30, 2024265.20271.20264.50269.70269.15462
Oct 29, 2024263.50265.95262.50265.95265.41564
Oct 28, 2024261.60263.30260.40262.50261.97393
Oct 25, 2024261.95262.70260.00260.70260.17160
Oct 24, 2024262.30263.70261.20261.50260.97134
Oct 23, 2024263.05264.60263.05263.95263.42199
Oct 22, 2024264.35265.05263.45264.15263.61556
Oct 21, 2024268.15268.45265.75266.55266.01339
Oct 18, 2024267.30267.70266.55266.65266.11234
Oct 17, 2024264.80268.30264.50268.10267.56598
Oct 16, 2024256.00264.25256.00264.25263.71758
Oct 15, 2024257.85258.90255.85256.55256.03504
Oct 14, 2024254.45257.50254.45257.40256.88274
Oct 11, 2024253.25254.35252.70253.85253.34429
Oct 10, 2024252.65253.90252.65253.90253.3970
Oct 9, 2024250.05253.20250.05253.20252.69296
Oct 8, 2024249.05251.35249.05250.60250.09442
Oct 7, 2024252.95253.50249.65249.65249.14608
Oct 4, 2024251.25253.45250.70250.85250.34307
Oct 3, 2024250.50251.55250.50251.55251.0424
Oct 2, 2024249.95251.50249.70250.10249.59202
Oct 1, 2024246.30252.10246.30251.25250.74664
Sep 30, 2024246.85246.85245.75246.00245.50841
Sep 27, 2024244.15247.65243.85246.60246.10436
Sep 26, 2024241.85245.10241.85243.05242.561,008
Sep 25, 2024243.20245.80240.20242.05241.56920
Sep 24, 2024255.00255.15244.20244.20243.71700
Sep 23, 2024254.80259.25254.80259.25258.72508
Sep 20, 2024255.85256.05254.80255.30254.78550
Sep 19, 2024261.25262.00255.55255.55255.03511
Sep 18, 2024262.30262.95259.95261.30260.77848
Sep 17, 2024260.55263.35260.55262.00261.47653
Sep 16, 2024259.95260.80258.15260.80260.27658
Sep 13, 2024257.35258.55257.35258.55258.0356
Sep 12, 2024258.05258.55255.95257.50256.98423
Sep 11, 2024257.15258.65256.00256.00255.48428
Sep 10, 2024258.80259.85257.80258.85258.33410
Sep 9, 2024252.05258.90251.95258.50257.98647
Sep 6, 2024251.20252.65249.00251.55251.04343
Sep 5, 2024252.55254.05250.45250.45249.94425
Sep 4, 2024250.95254.15250.95253.40252.89633
Sep 3, 2024250.55255.25250.00252.10251.59514
Sep 2, 2024250.25250.75248.05250.75250.24769
Aug 30, 2024247.85249.10247.75249.10248.60187
Aug 29, 2024241.80248.65241.80247.45246.95321
Aug 28, 2024242.75244.15241.95242.15241.66476
Aug 27, 2024240.05240.90240.00240.90240.41443
Aug 26, 2024239.55242.00238.75240.90240.41337
Aug 23, 2024240.75241.70238.05239.05238.57265
Aug 22, 2024240.30241.50240.30240.75240.26335
Aug 21, 2024240.80241.55240.15240.80240.31344
Aug 20, 2024240.50241.25240.20240.65240.16296
Aug 19, 2024241.60243.10239.65240.05239.56352
Aug 16, 2024243.10243.90242.00242.45241.96177
Aug 15, 2024237.20243.15237.20243.15242.66699
Aug 14, 2024236.75237.00235.10237.00236.52152
Aug 13, 2024238.25239.40237.00237.00236.52491
Aug 12, 2024237.55239.25237.55237.55237.07734
Aug 9, 2024 0.52 Dividend
Aug 9, 2024238.05240.25237.30238.40237.921,034
Aug 8, 2024234.55238.80233.35237.25236.25243
Aug 7, 2024237.15239.25236.10236.40235.40509
Aug 6, 2024235.25238.35234.40237.35236.35863
Aug 5, 2024240.05240.65232.55233.10232.122,235
Aug 2, 2024244.75244.85241.85243.80242.77420
Aug 1, 2024245.55247.25245.20245.45244.421,100
Jul 31, 2024243.80246.60242.55245.30244.27208
Jul 30, 2024241.65244.05241.65244.05243.02537
Jul 29, 2024239.25242.05239.25242.05241.03461
Jul 26, 2024234.15239.65234.15239.00237.99930
Jul 25, 2024235.15236.40233.00235.40234.41963
Jul 24, 2024236.05237.50233.30234.85233.862,510
Jul 23, 2024245.15247.00243.75243.75242.721,124
Jul 22, 2024244.30246.25243.90244.65243.62990
Jul 19, 2024247.70248.30245.20245.20244.17393
Jul 18, 2024249.25249.35247.10247.20246.1664
Jul 17, 2024247.15248.85245.20248.80247.75721
Jul 16, 2024246.35248.25245.55246.10245.06275
Jul 15, 2024244.25245.95243.55245.90244.86238
Jul 12, 2024241.55243.95241.55243.75242.72263
Jul 11, 2024242.50242.65240.15242.65241.63277
Jul 10, 2024245.15245.60240.00241.70240.682,459
Jul 9, 2024246.05246.85244.45244.45243.421,913
Jul 8, 2024249.05250.00246.20246.20245.161,140
Jul 5, 2024249.05249.35249.05249.15248.10162
Jul 4, 2024248.75249.95248.75249.90248.85623
Jul 3, 2024249.60249.90248.25248.85247.80992
Jul 2, 2024245.45249.00244.50249.00247.95544
Jul 1, 2024245.10246.85243.45244.70243.671,519
Jun 28, 2024250.25251.30248.00248.00246.95342
Jun 27, 2024252.50252.70249.75252.35251.29471
Jun 26, 2024255.50258.00255.50256.50255.42295
Jun 25, 2024257.35259.40256.75256.75255.67266
Jun 24, 2024257.35261.50257.00260.15259.05530
Jun 21, 2024258.30259.70257.80257.80256.71268
Jun 20, 2024255.65259.20254.70258.75257.66449
Jun 19, 2024254.05256.90254.05255.85254.77507
Jun 18, 2024252.95255.10252.65255.10254.02449
Jun 17, 2024253.35253.40251.95252.10251.04590
Jun 14, 2024253.35253.80251.65253.80252.73258
Jun 13, 2024250.35250.95250.00250.70249.64512
Jun 12, 2024256.60256.60250.70250.70249.64496
Jun 11, 2024255.65256.45254.85254.85253.78533
Jun 10, 2024259.05259.90255.05255.95254.87683
Jun 7, 2024254.50258.70254.00257.90256.811,283
Jun 6, 2024252.80254.15251.95253.55252.48736
Jun 5, 2024250.60252.70250.25252.70251.64113
Jun 4, 2024247.40250.10247.40249.55248.50779
Jun 3, 2024251.35252.70247.35247.90246.86610
May 31, 2024251.05251.25248.45248.75247.70100
May 30, 2024247.30249.95247.30249.95248.90134
May 29, 2024249.05250.40248.25249.60248.55517
May 28, 2024253.65253.65248.85249.30248.25810
May 27, 2024252.75254.90252.10254.00252.93310
May 24, 2024253.30253.35252.00252.00250.94301
May 23, 2024254.40255.70252.50252.50251.44621
May 22, 2024254.05256.35254.00256.15255.07666
May 21, 2024256.05256.80254.10254.10253.03480
May 20, 2024257.65258.90256.80256.80255.72171
May 17, 2024257.95258.95256.45257.95256.86883
May 16, 2024 0.52 Dividend
May 16, 2024258.50259.70257.80257.80256.71841
May 15, 2024257.00258.65255.40258.60256.991,155
May 14, 2024258.75260.00254.20254.20252.62514
May 13, 2024261.30262.15259.00259.00257.39882
May 10, 2024258.70260.35258.70260.35258.73201
May 9, 2024257.35258.50257.35257.45255.8540
May 8, 2024257.75258.65256.60258.65257.04534
May 7, 2024253.70257.10253.10257.10255.50588
May 6, 2024250.35253.15250.00253.15251.58421
May 3, 2024249.85249.85248.00249.65248.10401
May 2, 2024250.95251.50249.40249.40247.85697
Apr 30, 2024254.25254.25252.50253.15251.58776
Apr 29, 2024257.25257.95254.35254.35252.771,401
Apr 26, 2024256.20258.65256.05256.20254.61539
Apr 25, 2024255.90257.45252.65256.25254.661,465
Apr 24, 2024261.70263.65256.95256.95255.35431
Apr 23, 2024255.70257.15254.80255.65254.06532
Apr 22, 2024253.65256.00253.25255.70254.111,089
Apr 19, 2024253.25255.00252.60252.85251.281,430
Apr 18, 2024255.25256.40254.00254.85253.271,368
Apr 17, 2024255.55257.30254.70255.30253.71384
Apr 16, 2024255.00257.30253.95256.60255.001,466
Apr 15, 2024259.25260.90255.00255.15253.561,287
Apr 12, 2024257.15260.35257.15258.45256.841,138
Apr 11, 2024256.05257.60254.35257.60256.00605
Apr 10, 2024254.80256.55254.00255.95254.36308
Apr 9, 2024255.95256.40251.70254.15252.57579
Apr 8, 2024255.20256.20254.60255.40253.81661
Apr 5, 2024253.30256.35253.30256.35254.76340
Apr 4, 2024256.05256.90253.20253.50251.92771
Apr 3, 2024258.05258.55255.50256.20254.61231
Apr 2, 2024259.35260.00257.80259.10257.49672
Mar 28, 2024257.50258.95257.00258.30256.69132
Mar 27, 2024259.00260.85256.90257.00255.40458
Mar 26, 2024259.05261.30257.65260.50258.88451
Mar 25, 2024262.15262.55258.65259.50257.89605
Mar 22, 2024267.55269.05261.80261.80260.17652
Mar 21, 2024265.30267.95264.90267.15265.49810
Mar 20, 2024264.75266.35264.30265.20263.55237
Mar 19, 2024262.10264.25262.10264.25262.61684
Mar 18, 2024261.55262.85260.00262.85261.22142
Mar 15, 2024263.50264.35259.55259.55257.941,599
Mar 14, 2024261.45264.20260.65264.20262.56438
Mar 13, 2024259.95261.40259.50261.40259.77208
Mar 12, 2024256.95259.50256.30259.25257.64344
Mar 11, 2024256.20256.70254.50256.60255.001,103
Mar 8, 2024254.05256.50254.05256.35254.76528
Mar 7, 2024256.50258.65252.90252.90251.33299
Mar 6, 2024256.60258.35256.60258.15256.551,844
Mar 5, 2024258.50258.95256.45256.45254.86871
Mar 4, 2024263.00263.80256.35257.65256.051,996
Mar 1, 2024262.20263.10260.90261.30259.68564
Feb 29, 2024263.90264.90260.85262.20260.57646
Feb 28, 2024261.15263.20260.15262.85261.22429
Feb 27, 2024262.15262.75259.85261.20259.581,625
Feb 26, 2024261.65263.00261.00262.40260.773,003
Feb 23, 2024261.80263.50261.80262.90261.27389
Feb 22, 2024255.45262.05255.45262.05260.42251
Feb 21, 2024254.05255.30253.60254.75253.17964
Feb 20, 2024258.75258.75251.95254.15252.57847
Feb 19, 2024258.75259.75258.05259.75258.14369
Feb 16, 2024261.30263.45259.00259.00257.39538
Feb 15, 2024258.55260.80258.15260.80259.18850
Feb 14, 2024257.15259.45257.00257.00255.40717
Feb 13, 2024255.65259.00254.90257.20255.60349
Feb 12, 2024256.40257.90254.90255.95254.36699
Feb 9, 2024255.55256.95255.50256.05254.461,416
Feb 8, 2024 0.52 Dividend
Feb 8, 2024258.25260.05255.85255.85254.261,077
Feb 7, 2024256.70259.15256.70259.15257.02868
Feb 6, 2024255.90258.55255.70257.00254.89596
Feb 5, 2024256.45258.80255.80256.45254.341,422
Feb 2, 2024254.40257.95254.40257.95255.831,138
Feb 1, 2024252.80254.60252.80254.60252.51342
Jan 31, 2024256.05258.75253.50253.50251.42348