Frankfurt - Delayed Quote EUR
Visa Inc. (3V64.F)
307.80
-1.15
(-0.37%)
As of 5:45:17 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 308.20 | 308.35 | 305.80 | 307.80 | 307.80 | 1,222 |
| May 5, 2025 | 306.55 | 310.35 | 305.25 | 308.95 | 308.95 | 1,446 |
| May 2, 2025 | 306.25 | 307.75 | 304.80 | 307.20 | 307.20 | 752 |
| Apr 30, 2025 | 302.75 | 305.25 | 295.20 | 305.25 | 305.25 | 273 |
| Apr 29, 2025 | 297.00 | 300.20 | 295.90 | 300.20 | 300.20 | 441 |
| Apr 28, 2025 | 295.65 | 298.15 | 294.75 | 296.65 | 296.65 | 249 |
| Apr 25, 2025 | 295.90 | 297.00 | 294.70 | 295.25 | 295.25 | 601 |
| Apr 24, 2025 | 294.05 | 295.40 | 292.85 | 294.50 | 294.50 | 365 |
| Apr 23, 2025 | 293.55 | 299.40 | 293.55 | 296.70 | 296.70 | 513 |
| Apr 22, 2025 | 278.85 | 283.80 | 278.85 | 283.80 | 283.80 | 427 |
| Apr 17, 2025 | 293.05 | 293.95 | 290.20 | 293.00 | 293.00 | 378 |
| Apr 16, 2025 | 294.50 | 295.80 | 291.80 | 291.80 | 291.80 | 487 |
| Apr 15, 2025 | 295.10 | 299.75 | 294.55 | 297.75 | 297.75 | 901 |
| Apr 14, 2025 | 294.75 | 298.55 | 294.20 | 297.00 | 297.00 | 1,004 |
| Apr 11, 2025 | 290.05 | 297.25 | 282.05 | 295.15 | 295.15 | 660 |
| Apr 10, 2025 | 303.10 | 304.80 | 285.80 | 290.65 | 290.65 | 2,000 |
| Apr 9, 2025 | 274.80 | 299.70 | 273.00 | 299.35 | 299.35 | 607 |
| Apr 8, 2025 | 289.45 | 298.70 | 280.60 | 280.60 | 280.60 | 1,411 |
| Apr 7, 2025 | 259.95 | 288.95 | 259.95 | 285.85 | 285.85 | 3,767 |
| Apr 4, 2025 | 304.00 | 304.95 | 285.45 | 285.45 | 285.45 | 2,576 |
| Apr 3, 2025 | 308.05 | 309.95 | 301.00 | 307.80 | 307.80 | 1,444 |
| Apr 2, 2025 | 320.60 | 320.60 | 316.80 | 316.80 | 316.80 | 430 |
| Apr 1, 2025 | 323.00 | 324.35 | 317.60 | 319.80 | 319.80 | 188 |
| Mar 31, 2025 | 313.50 | 316.05 | 313.20 | 316.00 | 316.00 | 298 |
| Mar 28, 2025 | 324.15 | 324.95 | 317.95 | 317.95 | 317.95 | 280 |
| Mar 27, 2025 | 319.05 | 324.45 | 318.70 | 324.45 | 324.45 | 590 |
| Mar 26, 2025 | 319.55 | 321.75 | 319.15 | 319.35 | 319.35 | 737 |
| Mar 25, 2025 | 318.50 | 319.65 | 316.60 | 318.85 | 318.85 | 547 |
| Mar 24, 2025 | 311.00 | 319.55 | 311.00 | 319.55 | 319.55 | 1,969 |
| Mar 21, 2025 | 313.00 | 313.00 | 311.20 | 312.65 | 312.65 | 712 |
| Mar 20, 2025 | 313.00 | 315.65 | 311.80 | 313.95 | 313.95 | 907 |
| Mar 19, 2025 | 306.30 | 312.95 | 304.95 | 312.95 | 312.95 | 1,289 |
| Mar 18, 2025 | 307.70 | 307.70 | 304.45 | 306.05 | 306.05 | 904 |
| Mar 17, 2025 | 306.00 | 307.50 | 303.20 | 307.50 | 307.50 | 820 |
| Mar 14, 2025 | 304.10 | 305.35 | 301.90 | 304.05 | 304.05 | 850 |
| Mar 13, 2025 | 305.05 | 308.35 | 302.15 | 303.35 | 303.35 | 999 |
| Mar 12, 2025 | 305.50 | 308.45 | 302.65 | 305.85 | 305.85 | 986 |
| Mar 11, 2025 | 313.95 | 314.30 | 301.70 | 303.10 | 303.10 | 3,156 |
| Mar 10, 2025 | 318.35 | 318.35 | 312.05 | 314.15 | 314.15 | 906 |
| Mar 7, 2025 | 317.45 | 318.00 | 312.70 | 317.45 | 317.45 | 808 |
| Mar 6, 2025 | 326.05 | 326.05 | 316.40 | 318.10 | 318.10 | 1,282 |
| Mar 5, 2025 | 333.30 | 333.30 | 322.40 | 326.05 | 326.05 | 938 |
| Mar 4, 2025 | 346.00 | 346.00 | 335.00 | 335.05 | 335.05 | 695 |
| Mar 3, 2025 | 346.95 | 349.20 | 346.70 | 346.85 | 346.85 | 530 |
| Feb 28, 2025 | 341.85 | 348.70 | 341.30 | 348.70 | 348.70 | 1,070 |
| Feb 27, 2025 | 334.65 | 346.00 | 334.65 | 341.40 | 341.40 | 172 |
| Feb 26, 2025 | 335.20 | 336.75 | 333.90 | 333.90 | 333.90 | 594 |
| Feb 25, 2025 | 334.10 | 335.25 | 329.85 | 333.70 | 333.70 | 332 |
| Feb 24, 2025 | 333.05 | 336.25 | 332.70 | 334.50 | 334.50 | 453 |
| Feb 21, 2025 | 333.15 | 337.85 | 333.15 | 334.75 | 334.75 | 565 |
| Feb 20, 2025 | 340.85 | 340.85 | 332.95 | 333.80 | 333.80 | 824 |
| Feb 19, 2025 | 340.75 | 342.80 | 340.30 | 341.55 | 341.55 | 246 |
| Feb 18, 2025 | 341.05 | 341.30 | 339.40 | 340.45 | 340.45 | 270 |
| Feb 17, 2025 | 338.25 | 341.85 | 338.25 | 341.85 | 341.85 | 535 |
| Feb 14, 2025 | 340.90 | 340.90 | 336.60 | 336.60 | 336.60 | 1,263 |
| Feb 13, 2025 | 337.05 | 339.70 | 336.80 | 339.30 | 339.30 | 1,073 |
| Feb 12, 2025 | 339.05 | 339.05 | 335.90 | 336.45 | 336.45 | 729 |
| Feb 11, 2025 | 0.51979 Dividend | |||||
| Feb 11, 2025 | 340.15 | 340.20 | 335.60 | 337.95 | 337.95 | 563 |
| Feb 10, 2025 | 338.45 | 339.45 | 337.65 | 339.45 | 338.86 | 273 |
| Feb 7, 2025 | 334.45 | 337.35 | 334.00 | 337.25 | 336.66 | 2,407 |
| Feb 6, 2025 | 336.65 | 338.55 | 334.25 | 334.25 | 333.67 | 758 |
| Feb 5, 2025 | 331.25 | 334.75 | 331.25 | 334.75 | 334.17 | 443 |
| Feb 4, 2025 | 335.05 | 335.05 | 331.95 | 331.95 | 331.37 | 263 |
| Feb 3, 2025 | 326.95 | 336.45 | 326.95 | 336.45 | 335.87 | 587 |
| Jan 31, 2025 | 335.20 | 337.55 | 330.05 | 330.75 | 330.18 | 669 |
| Jan 30, 2025 | 323.05 | 330.35 | 323.05 | 329.60 | 329.03 | 892 |
| Jan 29, 2025 | 320.95 | 323.70 | 320.95 | 323.70 | 323.14 | 594 |
| Jan 28, 2025 | 319.25 | 324.00 | 319.25 | 323.05 | 322.49 | 476 |
| Jan 27, 2025 | 313.00 | 319.95 | 312.20 | 318.85 | 318.30 | 832 |
| Jan 24, 2025 | 313.25 | 314.90 | 311.90 | 314.85 | 314.30 | 867 |
| Jan 23, 2025 | 310.55 | 313.25 | 310.55 | 313.25 | 312.71 | 1,002 |
| Jan 22, 2025 | 310.75 | 312.00 | 309.55 | 310.75 | 310.21 | 663 |
| Jan 21, 2025 | 310.00 | 310.90 | 308.20 | 310.90 | 310.36 | 725 |
| Jan 20, 2025 | 311.85 | 312.70 | 310.35 | 311.05 | 310.51 | 612 |
| Jan 17, 2025 | 308.25 | 311.25 | 308.25 | 311.25 | 310.71 | 262 |
| Jan 16, 2025 | 307.25 | 309.65 | 307.25 | 308.80 | 308.26 | 273 |
| Jan 15, 2025 | 300.90 | 307.90 | 300.05 | 307.90 | 307.36 | 734 |
| Jan 14, 2025 | 300.20 | 302.05 | 299.45 | 301.10 | 300.58 | 384 |
| Jan 13, 2025 | 301.25 | 301.25 | 298.50 | 299.60 | 299.08 | 1,265 |
| Jan 10, 2025 | 302.30 | 303.90 | 299.40 | 299.40 | 298.88 | 1,229 |
| Jan 9, 2025 | 302.40 | 304.05 | 302.40 | 304.05 | 303.52 | 49 |
| Jan 8, 2025 | 301.85 | 304.40 | 301.85 | 304.00 | 303.47 | 222 |
| Jan 7, 2025 | 300.55 | 302.60 | 299.95 | 302.60 | 302.07 | 564 |
| Jan 6, 2025 | 305.70 | 305.80 | 300.35 | 300.35 | 299.83 | 314 |
| Jan 3, 2025 | 306.20 | 306.70 | 305.05 | 305.85 | 305.32 | 370 |
| Jan 2, 2025 | 304.95 | 309.00 | 304.30 | 306.45 | 305.92 | 672 |
| Dec 30, 2024 | 305.85 | 305.95 | 304.65 | 304.65 | 304.12 | 422 |
| Dec 27, 2024 | 307.25 | 307.45 | 305.70 | 305.80 | 305.27 | 393 |
| Dec 23, 2024 | 305.35 | 305.65 | 302.75 | 302.75 | 302.22 | 534 |
| Dec 20, 2024 | 303.55 | 305.15 | 298.55 | 305.10 | 304.57 | 636 |
| Dec 19, 2024 | 298.85 | 304.95 | 298.65 | 304.75 | 304.22 | 6,841 |
| Dec 18, 2024 | 303.05 | 304.75 | 302.15 | 304.60 | 304.07 | 6,682 |
| Dec 17, 2024 | 300.05 | 303.80 | 300.05 | 303.80 | 303.27 | 576 |
| Dec 16, 2024 | 299.95 | 301.75 | 298.55 | 301.55 | 301.03 | 301 |
| Dec 13, 2024 | 300.05 | 301.75 | 299.20 | 300.10 | 299.58 | 1,877 |
| Dec 12, 2024 | 297.20 | 300.75 | 297.20 | 299.80 | 299.28 | 316 |
| Dec 11, 2024 | 296.40 | 300.00 | 296.05 | 299.35 | 298.83 | 491 |
| Dec 10, 2024 | 291.45 | 293.20 | 291.45 | 292.95 | 292.44 | 326 |
| Dec 9, 2024 | 294.80 | 295.65 | 292.45 | 293.15 | 292.64 | 2,731 |
| Dec 6, 2024 | 292.70 | 295.75 | 291.50 | 295.20 | 294.69 | 405 |
| Dec 5, 2024 | 294.75 | 294.75 | 292.70 | 292.75 | 292.24 | 331 |
| Dec 4, 2024 | 298.05 | 298.70 | 293.45 | 295.05 | 294.54 | 362 |
| Dec 3, 2024 | 302.20 | 302.40 | 298.10 | 298.10 | 297.58 | 1,914 |
| Dec 2, 2024 | 298.60 | 302.05 | 298.60 | 300.70 | 300.18 | 202 |
| Nov 29, 2024 | 298.55 | 300.00 | 297.35 | 299.40 | 298.88 | 379 |
| Nov 28, 2024 | 299.05 | 299.95 | 296.65 | 299.80 | 299.28 | 452 |
| Nov 27, 2024 | 297.05 | 299.30 | 296.00 | 298.35 | 297.83 | 610 |
| Nov 26, 2024 | 298.80 | 299.00 | 297.30 | 297.40 | 296.88 | 415 |
| Nov 25, 2024 | 297.45 | 297.75 | 296.00 | 296.40 | 295.88 | 433 |
| Nov 22, 2024 | 296.45 | 298.35 | 295.95 | 298.35 | 297.83 | 241 |
| Nov 21, 2024 | 291.35 | 296.70 | 291.30 | 295.45 | 294.94 | 652 |
| Nov 20, 2024 | 295.55 | 295.70 | 290.30 | 290.30 | 289.80 | 267 |
| Nov 19, 2024 | 294.95 | 295.00 | 290.00 | 294.00 | 293.49 | 388 |
| Nov 18, 2024 | 294.50 | 295.50 | 292.60 | 294.30 | 293.79 | 335 |
| Nov 15, 2024 | 291.55 | 294.35 | 290.35 | 293.10 | 292.59 | 353 |
| Nov 14, 2024 | 293.65 | 295.35 | 292.55 | 292.95 | 292.44 | 416 |
| Nov 13, 2024 | 291.25 | 294.00 | 290.45 | 292.85 | 292.34 | 496 |
| Nov 12, 2024 | 0.51979 Dividend | |||||
| Nov 12, 2024 | 291.85 | 293.80 | 290.60 | 290.85 | 290.34 | 2,083 |
| Nov 11, 2024 | 288.40 | 293.75 | 287.90 | 291.10 | 290.01 | 538 |
| Nov 8, 2024 | 283.35 | 290.15 | 283.10 | 290.15 | 289.06 | 413 |
| Nov 7, 2024 | 285.90 | 286.35 | 282.35 | 284.35 | 283.28 | 625 |
| Nov 6, 2024 | 275.55 | 286.05 | 275.55 | 285.70 | 284.63 | 940 |
| Nov 5, 2024 | 268.05 | 269.85 | 267.60 | 267.80 | 266.79 | 359 |
| Nov 4, 2024 | 266.45 | 268.60 | 266.05 | 268.20 | 267.19 | 364 |
| Nov 1, 2024 | 266.05 | 269.55 | 264.90 | 268.50 | 267.49 | 77 |
| Oct 31, 2024 | 266.90 | 271.90 | 266.35 | 267.40 | 266.39 | 659 |
| Oct 30, 2024 | 265.20 | 271.20 | 264.50 | 269.70 | 268.69 | 462 |
| Oct 29, 2024 | 263.50 | 265.95 | 262.50 | 265.95 | 264.95 | 564 |
| Oct 28, 2024 | 261.60 | 263.30 | 260.40 | 262.50 | 261.51 | 393 |
| Oct 25, 2024 | 261.95 | 262.70 | 260.00 | 260.70 | 259.72 | 160 |
| Oct 24, 2024 | 262.30 | 263.70 | 261.20 | 261.50 | 260.52 | 134 |
| Oct 23, 2024 | 263.05 | 264.60 | 263.05 | 263.95 | 262.96 | 199 |
| Oct 22, 2024 | 264.35 | 265.05 | 263.45 | 264.15 | 263.16 | 556 |
| Oct 21, 2024 | 268.15 | 268.45 | 265.75 | 266.55 | 265.55 | 339 |
| Oct 18, 2024 | 267.30 | 267.70 | 266.55 | 266.65 | 265.65 | 234 |
| Oct 17, 2024 | 264.80 | 268.30 | 264.50 | 268.10 | 267.09 | 598 |
| Oct 16, 2024 | 256.00 | 264.25 | 256.00 | 264.25 | 263.26 | 758 |
| Oct 15, 2024 | 257.85 | 258.90 | 255.85 | 256.55 | 255.58 | 504 |
| Oct 14, 2024 | 254.45 | 257.50 | 254.45 | 257.40 | 256.43 | 274 |
| Oct 11, 2024 | 253.25 | 254.35 | 252.70 | 253.85 | 252.90 | 429 |
| Oct 10, 2024 | 252.65 | 253.90 | 252.65 | 253.90 | 252.94 | 70 |
| Oct 9, 2024 | 250.05 | 253.20 | 250.05 | 253.20 | 252.25 | 296 |
| Oct 8, 2024 | 249.05 | 251.35 | 249.05 | 250.60 | 249.66 | 442 |
| Oct 7, 2024 | 252.95 | 253.50 | 249.65 | 249.65 | 248.71 | 608 |
| Oct 4, 2024 | 251.25 | 253.45 | 250.70 | 250.85 | 249.91 | 307 |
| Oct 3, 2024 | 250.50 | 251.55 | 250.50 | 251.55 | 250.60 | 24 |
| Oct 2, 2024 | 249.95 | 251.50 | 249.70 | 250.10 | 249.16 | 202 |
| Oct 1, 2024 | 246.30 | 252.10 | 246.30 | 251.25 | 250.30 | 664 |
| Sep 30, 2024 | 246.85 | 246.85 | 245.75 | 246.00 | 245.07 | 841 |
| Sep 27, 2024 | 244.15 | 247.65 | 243.85 | 246.60 | 245.67 | 436 |
| Sep 26, 2024 | 241.85 | 245.10 | 241.85 | 243.05 | 242.14 | 1,008 |
| Sep 25, 2024 | 243.20 | 245.80 | 240.20 | 242.05 | 241.14 | 920 |
| Sep 24, 2024 | 255.00 | 255.15 | 244.20 | 244.20 | 243.28 | 700 |
| Sep 23, 2024 | 254.80 | 259.25 | 254.80 | 259.25 | 258.27 | 508 |
| Sep 20, 2024 | 255.85 | 256.05 | 254.80 | 255.30 | 254.34 | 550 |
| Sep 19, 2024 | 261.25 | 262.00 | 255.55 | 255.55 | 254.59 | 511 |
| Sep 18, 2024 | 262.30 | 262.95 | 259.95 | 261.30 | 260.32 | 848 |
| Sep 17, 2024 | 260.55 | 263.35 | 260.55 | 262.00 | 261.01 | 653 |
| Sep 16, 2024 | 259.95 | 260.80 | 258.15 | 260.80 | 259.82 | 658 |
| Sep 13, 2024 | 257.35 | 258.55 | 257.35 | 258.55 | 257.58 | 56 |
| Sep 12, 2024 | 258.05 | 258.55 | 255.95 | 257.50 | 256.53 | 423 |
| Sep 11, 2024 | 257.15 | 258.65 | 256.00 | 256.00 | 255.04 | 428 |
| Sep 10, 2024 | 258.80 | 259.85 | 257.80 | 258.85 | 257.88 | 410 |
| Sep 9, 2024 | 252.05 | 258.90 | 251.95 | 258.50 | 257.53 | 647 |
| Sep 6, 2024 | 251.20 | 252.65 | 249.00 | 251.55 | 250.60 | 343 |
| Sep 5, 2024 | 252.55 | 254.05 | 250.45 | 250.45 | 249.51 | 425 |
| Sep 4, 2024 | 250.95 | 254.15 | 250.95 | 253.40 | 252.45 | 633 |
| Sep 3, 2024 | 250.55 | 255.25 | 250.00 | 252.10 | 251.15 | 514 |
| Sep 2, 2024 | 250.25 | 250.75 | 248.05 | 250.75 | 249.81 | 769 |
| Aug 30, 2024 | 247.85 | 249.10 | 247.75 | 249.10 | 248.16 | 187 |
| Aug 29, 2024 | 241.80 | 248.65 | 241.80 | 247.45 | 246.52 | 321 |
| Aug 28, 2024 | 242.75 | 244.15 | 241.95 | 242.15 | 241.24 | 476 |
| Aug 27, 2024 | 240.05 | 240.90 | 240.00 | 240.90 | 239.99 | 443 |
| Aug 26, 2024 | 239.55 | 242.00 | 238.75 | 240.90 | 239.99 | 337 |
| Aug 23, 2024 | 240.75 | 241.70 | 238.05 | 239.05 | 238.15 | 265 |
| Aug 22, 2024 | 240.30 | 241.50 | 240.30 | 240.75 | 239.84 | 335 |
| Aug 21, 2024 | 240.80 | 241.55 | 240.15 | 240.80 | 239.89 | 344 |
| Aug 20, 2024 | 240.50 | 241.25 | 240.20 | 240.65 | 239.74 | 296 |
| Aug 19, 2024 | 241.60 | 243.10 | 239.65 | 240.05 | 239.15 | 352 |
| Aug 16, 2024 | 243.10 | 243.90 | 242.00 | 242.45 | 241.54 | 177 |
| Aug 15, 2024 | 237.20 | 243.15 | 237.20 | 243.15 | 242.24 | 699 |
| Aug 14, 2024 | 236.75 | 237.00 | 235.10 | 237.00 | 236.11 | 152 |
| Aug 13, 2024 | 238.25 | 239.40 | 237.00 | 237.00 | 236.11 | 491 |
| Aug 12, 2024 | 237.55 | 239.25 | 237.55 | 237.55 | 236.66 | 734 |
| Aug 9, 2024 | 0.45812 Dividend | |||||
| Aug 9, 2024 | 238.05 | 240.25 | 237.30 | 238.40 | 237.50 | 1,034 |
| Aug 8, 2024 | 234.55 | 238.80 | 233.35 | 237.25 | 235.84 | 243 |
| Aug 7, 2024 | 237.15 | 239.25 | 236.10 | 236.40 | 234.99 | 509 |
| Aug 6, 2024 | 235.25 | 238.35 | 234.40 | 237.35 | 235.94 | 863 |
| Aug 5, 2024 | 240.05 | 240.65 | 232.55 | 233.10 | 231.71 | 2,235 |
| Aug 2, 2024 | 244.75 | 244.85 | 241.85 | 243.80 | 242.35 | 420 |
| Aug 1, 2024 | 245.55 | 247.25 | 245.20 | 245.45 | 243.99 | 1,100 |
| Jul 31, 2024 | 243.80 | 246.60 | 242.55 | 245.30 | 243.84 | 208 |
| Jul 30, 2024 | 241.65 | 244.05 | 241.65 | 244.05 | 242.60 | 537 |
| Jul 29, 2024 | 239.25 | 242.05 | 239.25 | 242.05 | 240.61 | 461 |
| Jul 26, 2024 | 234.15 | 239.65 | 234.15 | 239.00 | 237.58 | 930 |
| Jul 25, 2024 | 235.15 | 236.40 | 233.00 | 235.40 | 234.00 | 963 |
| Jul 24, 2024 | 236.05 | 237.50 | 233.30 | 234.85 | 233.45 | 2,510 |
| Jul 23, 2024 | 245.15 | 247.00 | 243.75 | 243.75 | 242.30 | 1,124 |
| Jul 22, 2024 | 244.30 | 246.25 | 243.90 | 244.65 | 243.20 | 990 |
| Jul 19, 2024 | 247.70 | 248.30 | 245.20 | 245.20 | 243.74 | 393 |
| Jul 18, 2024 | 249.25 | 249.35 | 247.10 | 247.20 | 245.73 | 64 |
| Jul 17, 2024 | 247.15 | 248.85 | 245.20 | 248.80 | 247.32 | 721 |
| Jul 16, 2024 | 246.35 | 248.25 | 245.55 | 246.10 | 244.64 | 275 |
| Jul 15, 2024 | 244.25 | 245.95 | 243.55 | 245.90 | 244.44 | 238 |
| Jul 12, 2024 | 241.55 | 243.95 | 241.55 | 243.75 | 242.30 | 263 |
| Jul 11, 2024 | 242.50 | 242.65 | 240.15 | 242.65 | 241.21 | 277 |
| Jul 10, 2024 | 245.15 | 245.60 | 240.00 | 241.70 | 240.26 | 2,459 |
| Jul 9, 2024 | 246.05 | 246.85 | 244.45 | 244.45 | 243.00 | 1,913 |
| Jul 8, 2024 | 249.05 | 250.00 | 246.20 | 246.20 | 244.74 | 1,140 |
| Jul 5, 2024 | 249.05 | 249.35 | 249.05 | 249.15 | 247.67 | 162 |
| Jul 4, 2024 | 248.75 | 249.95 | 248.75 | 249.90 | 248.41 | 623 |
| Jul 3, 2024 | 249.60 | 249.90 | 248.25 | 248.85 | 247.37 | 992 |
| Jul 2, 2024 | 245.45 | 249.00 | 244.50 | 249.00 | 247.52 | 544 |
| Jul 1, 2024 | 245.10 | 246.85 | 243.45 | 244.70 | 243.25 | 1,519 |
| Jun 28, 2024 | 250.25 | 251.30 | 248.00 | 248.00 | 246.53 | 342 |
| Jun 27, 2024 | 252.50 | 252.70 | 249.75 | 252.35 | 250.85 | 471 |
| Jun 26, 2024 | 255.50 | 258.00 | 255.50 | 256.50 | 254.98 | 295 |
| Jun 25, 2024 | 257.35 | 259.40 | 256.75 | 256.75 | 255.22 | 266 |
| Jun 24, 2024 | 257.35 | 261.50 | 257.00 | 260.15 | 258.60 | 530 |
| Jun 21, 2024 | 258.30 | 259.70 | 257.80 | 257.80 | 256.27 | 268 |
| Jun 20, 2024 | 255.65 | 259.20 | 254.70 | 258.75 | 257.21 | 449 |
| Jun 19, 2024 | 254.05 | 256.90 | 254.05 | 255.85 | 254.33 | 507 |
| Jun 18, 2024 | 252.95 | 255.10 | 252.65 | 255.10 | 253.58 | 449 |
| Jun 17, 2024 | 253.35 | 253.40 | 251.95 | 252.10 | 250.60 | 590 |
| Jun 14, 2024 | 253.35 | 253.80 | 251.65 | 253.80 | 252.29 | 258 |
| Jun 13, 2024 | 250.35 | 250.95 | 250.00 | 250.70 | 249.21 | 512 |
| Jun 12, 2024 | 256.60 | 256.60 | 250.70 | 250.70 | 249.21 | 496 |
| Jun 11, 2024 | 255.65 | 256.45 | 254.85 | 254.85 | 253.33 | 533 |
| Jun 10, 2024 | 259.05 | 259.90 | 255.05 | 255.95 | 254.43 | 683 |
| Jun 7, 2024 | 254.50 | 258.70 | 254.00 | 257.90 | 256.37 | 1,283 |
| Jun 6, 2024 | 252.80 | 254.15 | 251.95 | 253.55 | 252.04 | 736 |
| Jun 5, 2024 | 250.60 | 252.70 | 250.25 | 252.70 | 251.20 | 113 |
| Jun 4, 2024 | 247.40 | 250.10 | 247.40 | 249.55 | 248.07 | 779 |
| Jun 3, 2024 | 251.35 | 252.70 | 247.35 | 247.90 | 246.43 | 610 |
| May 31, 2024 | 251.05 | 251.25 | 248.45 | 248.75 | 247.27 | 100 |
| May 30, 2024 | 247.30 | 249.95 | 247.30 | 249.95 | 248.46 | 134 |
| May 29, 2024 | 249.05 | 250.40 | 248.25 | 249.60 | 248.12 | 517 |
| May 28, 2024 | 253.65 | 253.65 | 248.85 | 249.30 | 247.82 | 810 |
| May 27, 2024 | 252.75 | 254.90 | 252.10 | 254.00 | 252.49 | 310 |
| May 24, 2024 | 253.30 | 253.35 | 252.00 | 252.00 | 250.50 | 301 |
| May 23, 2024 | 254.40 | 255.70 | 252.50 | 252.50 | 251.00 | 621 |
| May 22, 2024 | 254.05 | 256.35 | 254.00 | 256.15 | 254.63 | 666 |
| May 21, 2024 | 256.05 | 256.80 | 254.10 | 254.10 | 252.59 | 480 |
| May 20, 2024 | 257.65 | 258.90 | 256.80 | 256.80 | 255.27 | 171 |
| May 17, 2024 | 257.95 | 258.95 | 256.45 | 257.95 | 256.42 | 883 |
| May 16, 2024 | 0.45812 Dividend | |||||
| May 16, 2024 | 258.50 | 259.70 | 257.80 | 257.80 | 256.27 | 841 |
| May 15, 2024 | 257.00 | 258.65 | 255.40 | 258.60 | 256.55 | 1,155 |
| May 14, 2024 | 258.75 | 260.00 | 254.20 | 254.20 | 252.18 | 514 |
| May 13, 2024 | 261.30 | 262.15 | 259.00 | 259.00 | 256.94 | 882 |
| May 10, 2024 | 258.70 | 260.35 | 258.70 | 260.35 | 258.28 | 201 |
| May 9, 2024 | 257.35 | 258.50 | 257.35 | 257.45 | 255.40 | 40 |
| May 8, 2024 | 257.75 | 258.65 | 256.60 | 258.65 | 256.60 | 534 |
| May 7, 2024 | 253.70 | 257.10 | 253.10 | 257.10 | 255.06 | 588 |
| May 6, 2024 | 250.35 | 253.15 | 250.00 | 253.15 | 251.14 | 421 |
Related Tickers
W3U.F The Western Union Company
8.52
+0.14%
ACR.OL Axactor ASA
5.20
+2.77%
M4I.DE Mastercard Incorporated
497.90
+0.22%
MAST.VI Mastercard Incorporated
497.10
+0.07%
2PP.F PayPal Holdings, Inc.
60.49
-0.49%
2PP.DE PayPal Holdings, Inc.
60.38
-0.51%
ALLY Ally Financial Inc.
32.74
-0.86%
MA Mastercard Incorporated
563.19
+0.37%
AXP American Express Company
276.63
-0.50%
UPST Upstart Holdings, Inc.
50.50
-2.88%