Hanover - Delayed Quote EUR

Visa Inc (3V64.HA)

Compare
333.10
+4.15
+(1.26%)
At close: January 31 at 5:25:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025333.00333.10333.00333.10333.10-
Jan 30, 2025323.05328.95323.05328.95328.95-
Jan 29, 2025320.40322.05320.40322.05322.05-
Jan 28, 2025319.25322.30319.25322.30322.30-
Jan 27, 2025313.00316.95313.00316.95316.9550
Jan 24, 2025313.30314.40311.65314.40314.4030
Jan 23, 2025310.25312.50310.25312.50312.50-
Jan 22, 2025310.75311.20309.75309.75309.7510
Jan 21, 2025310.00310.05310.00310.05310.05-
Jan 20, 2025311.35311.35309.65309.65309.65-
Jan 17, 2025308.20310.35308.20310.35310.35-
Jan 16, 2025307.25308.40307.25308.40308.40-
Jan 15, 2025300.05306.70300.05306.70306.70-
Jan 14, 2025299.20300.10299.20300.10300.10-
Jan 13, 2025300.50300.50298.35299.75299.7540
Jan 10, 2025304.40304.40301.15301.15301.15-
Jan 9, 2025302.60303.00302.60303.00303.00-
Jan 8, 2025301.00303.90301.00303.90303.90-
Jan 7, 2025300.55302.85300.55302.85302.85-
Jan 6, 2025305.05305.05302.20302.20302.20-
Jan 3, 2025306.25306.25304.35304.35304.35-
Jan 2, 2025304.80307.65304.80307.65307.65-
Dec 30, 2024305.40305.40305.40305.40305.403
Dec 27, 2024307.25307.25305.05305.05305.05-
Dec 23, 2024304.75304.75301.90301.90301.90-
Dec 20, 2024303.05304.60303.05304.60304.60-
Dec 19, 2024299.05304.50299.05304.50304.50-
Dec 18, 2024303.05305.70303.05305.70305.70-
Dec 17, 2024300.05302.85300.05302.85302.85-
Dec 16, 2024299.30301.25299.30301.25301.25-
Dec 13, 2024300.05300.70300.05300.70300.70-
Dec 12, 2024297.10300.30297.10300.30300.30-
Dec 11, 2024296.35299.15296.35299.15299.15-
Dec 10, 2024291.45295.70291.45295.70295.70-
Dec 9, 2024294.80294.80293.25293.25293.25-
Dec 6, 2024292.05295.10292.05295.10295.10-
Dec 5, 2024294.20294.20292.80292.80292.80-
Dec 4, 2024298.05298.05294.05294.05294.05-
Dec 3, 2024301.35301.35299.50299.50299.50-
Dec 2, 2024298.60299.35298.60299.35299.35-
Nov 29, 2024298.55298.55298.00298.00298.00-
Nov 28, 2024298.55298.55298.30298.30298.30-
Nov 27, 2024297.05298.60297.05298.60298.60-
Nov 26, 2024298.25299.40298.25299.40299.4010
Nov 25, 2024296.40296.40296.05296.05296.05-
Nov 22, 2024296.05297.35296.05297.35297.35-
Nov 21, 2024291.30295.30291.30295.30295.30-
Nov 20, 2024294.55294.55293.10293.10293.10-
Nov 19, 2024294.55295.40293.90293.90293.9010
Nov 18, 2024294.05294.20294.05294.20294.20-
Nov 15, 2024291.05294.20291.05294.20294.20-
Nov 14, 2024292.65293.05292.65293.05293.05-
Nov 13, 2024291.25291.95291.25291.95291.95-
Nov 12, 2024 0.59 Dividend
Nov 12, 2024291.20291.35291.20291.35291.35-
Nov 11, 2024288.00291.80288.00291.80291.21-
Nov 8, 2024283.35288.50283.35288.50287.92-
Nov 7, 2024285.95285.95282.80282.80282.23-
Nov 6, 2024275.55283.80275.55283.80283.23-
Nov 5, 2024268.05268.80268.05268.80268.26-
Nov 4, 2024266.45267.95266.45267.95267.41-
Nov 1, 2024266.05268.80266.05268.80268.26-
Oct 31, 2024266.85267.80266.85267.80267.26-
Oct 30, 2024264.55269.40264.55269.40268.86-
Oct 29, 2024263.05263.50263.05263.50262.97-
Oct 28, 2024261.30261.95261.30261.95261.42-
Oct 25, 2024261.65261.65260.45260.45259.92-
Oct 24, 2024262.30262.30261.75261.75261.22-
Oct 23, 2024263.05264.05263.05264.05263.52-
Oct 22, 2024264.35264.35263.20263.20262.67-
Oct 21, 2024267.50267.50264.90264.90264.36-
Oct 18, 2024267.35267.35266.85266.85266.31-
Oct 17, 2024264.70267.30264.70267.30266.76-
Oct 16, 2024246.00261.35246.00261.35260.82-
Oct 15, 2024257.35258.40257.35258.40257.88-
Oct 14, 2024253.80256.75253.80256.75256.23-
Oct 11, 2024253.25253.25252.30252.30251.79-
Oct 10, 2024252.65253.60252.65253.60253.09-
Oct 9, 2024250.05252.55250.05252.55252.04-
Oct 8, 2024249.05251.00249.05250.65250.1410
Oct 7, 2024252.45252.45251.25251.25250.74-
Oct 4, 2024250.70251.35250.70251.35250.84-
Oct 3, 2024250.50251.25250.50251.25250.74-
Oct 2, 2024250.05250.75250.05250.75250.24-
Oct 1, 2024246.30249.75246.30249.75249.2521
Sep 30, 2024246.65246.90245.70246.90246.4020
Sep 27, 2024244.00248.55244.00248.55248.05-
Sep 26, 2024241.90243.20241.90243.20242.71100
Sep 25, 2024243.25244.75241.25241.25240.7615
Sep 24, 2024255.00255.00248.70248.70248.20135
Sep 23, 2024255.15258.75255.15258.75258.2310
Sep 20, 2024255.15255.15254.85254.85254.33-
Sep 19, 2024260.70260.70254.25254.25253.74-
Sep 18, 2024262.30262.30260.10260.10259.57-
Sep 17, 2024260.55263.05260.55263.05262.52-
Sep 16, 2024259.50259.50259.45259.45258.93-
Sep 13, 2024257.35259.35257.35259.35258.83-
Sep 12, 2024258.05258.05256.30256.30255.78-
Sep 11, 2024257.05257.05252.80252.80252.29-
Sep 10, 2024257.95258.20257.95258.20257.68-
Sep 9, 2024252.30257.55252.30257.55257.03-
Sep 6, 2024250.35250.35250.05250.05249.54-
Sep 5, 2024252.80252.80250.55250.55250.043
Sep 4, 2024251.00252.95251.00252.95252.44-
Sep 3, 2024250.20254.20250.20254.20253.69-
Sep 2, 2024250.80250.80249.85249.85249.34-
Aug 30, 2024247.20248.35247.20248.35247.85-
Aug 29, 2024241.80246.80241.80246.80246.30-
Aug 28, 2024242.55242.55242.55242.55242.06-
Aug 27, 2024240.05240.55240.05240.55240.06-
Aug 26, 2024239.05240.55239.05240.55240.06-
Aug 23, 2024240.75240.75239.20239.20238.72-
Aug 22, 2024240.25240.25240.25240.25239.76-
Aug 21, 2024240.75240.75240.75240.75240.26-
Aug 20, 2024240.05240.05240.05240.05239.56-
Aug 19, 2024241.60241.60241.60241.60241.11-
Aug 16, 2024243.10243.10243.10243.10242.61-
Aug 15, 2024237.20237.20237.20237.20236.72-
Aug 14, 2024236.80236.80236.80236.80236.32-
Aug 13, 2024237.50237.50237.50237.50237.02-
Aug 12, 2024237.75237.75237.75237.75237.27-
Aug 9, 2024 0.52 Dividend
Aug 9, 2024238.05238.60238.05238.60238.124
Aug 8, 2024234.05234.05234.05234.05233.06-
Aug 7, 2024237.40237.40237.25237.25236.2410
Aug 6, 2024235.25235.25235.25235.25234.25-
Aug 5, 2024240.05240.05234.30237.35236.34110
Aug 2, 2024245.05245.05245.05245.05244.01-
Aug 1, 2024245.35245.35245.35245.35244.31-
Jul 31, 2024243.05243.05243.05243.05242.02-
Jul 30, 2024241.65242.45241.65242.45241.422
Jul 29, 2024239.55239.55239.55239.55238.53-
Jul 26, 2024234.15234.15234.15234.15233.16-
Jul 25, 2024235.00235.00235.00235.00234.00-
Jul 24, 2024236.05236.05236.05236.05235.05-
Jul 23, 2024245.15245.15245.15245.15244.11-
Jul 22, 2024244.00244.00244.00244.00242.97-
Jul 19, 2024246.85246.85246.85246.85245.80-
Jul 18, 2024249.25249.25249.25249.25248.19-
Jul 17, 2024246.55246.55246.55246.55245.50-
Jul 16, 2024246.35246.80246.35246.80245.753
Jul 15, 2024244.25244.25244.25244.25243.21-
Jul 12, 2024241.55241.55241.55241.55240.53-
Jul 11, 2024242.50242.50242.50242.50241.47-
Jul 10, 2024244.90244.90242.90242.90241.8720
Jul 9, 2024246.05246.05246.05246.05245.01-
Jul 8, 2024249.05249.05249.05249.05247.9923
Jul 5, 2024249.05249.05249.05249.05247.99-
Jul 4, 2024249.05249.05249.05249.05247.99-
Jul 3, 2024249.30249.30249.30249.30248.24-
Jul 2, 2024244.65244.65244.65244.65243.61-
Jul 1, 2024244.95244.95244.30244.30243.266
Jun 28, 2024249.50249.50249.50249.50248.44-
Jun 27, 2024251.55251.55251.55251.55250.48-
Jun 26, 2024255.50256.35255.50256.35255.2620
Jun 25, 2024257.35257.35257.35257.35256.26-
Jun 24, 2024256.70256.70256.70256.70255.61-
Jun 21, 2024258.35258.35258.35258.35257.25-
Jun 20, 2024254.70254.70254.70254.70253.62-
Jun 19, 2024254.20254.20254.20254.20253.12-
Jun 18, 2024253.25253.25253.25253.25252.18-
Jun 17, 2024252.75252.75252.75252.75251.68-
Jun 14, 2024252.65252.65252.65252.65251.58-
Jun 13, 2024250.35250.35250.35250.35249.29-
Jun 12, 2024256.05256.05256.05256.05254.96-
Jun 11, 2024255.50255.50255.50255.50254.42-
Jun 10, 2024259.70259.70259.65259.65258.5535
Jun 7, 2024254.50254.50254.50254.50253.42-
Jun 6, 2024252.15252.15252.15252.15251.08-
Jun 5, 2024250.60252.35250.60252.35251.2811
Jun 4, 2024247.40247.40247.40247.40246.35-
Jun 3, 2024250.50250.50250.50250.50249.44-
May 31, 2024251.10251.10251.10251.10250.049
May 30, 2024247.30247.30247.30247.30246.25-
May 29, 2024248.90248.90248.90248.90247.84-
May 28, 2024253.25253.25248.85248.85247.8013
May 27, 2024252.30252.30252.30252.30251.23-
May 24, 2024253.30253.30253.30253.30252.23-
May 23, 2024253.90253.90253.90253.90252.8220
May 22, 2024254.35254.35254.35254.35253.27-
May 21, 2024256.05256.05256.05256.05254.96-
May 20, 2024257.20257.20257.20257.20256.11-
May 17, 2024257.05257.05257.05257.05255.96-
May 16, 2024 0.52 Dividend
May 16, 2024258.50258.50258.50258.50257.40-
May 15, 2024256.50257.10256.50257.10255.491
May 14, 2024258.75258.75258.75258.75257.13-
May 13, 2024260.20260.20260.20260.20258.57-
May 10, 2024258.55258.55258.55258.55256.93-
May 9, 2024257.40257.40257.40257.40255.79-
May 8, 2024257.05257.05257.05257.05255.44-
May 7, 2024249.75249.75249.75249.75248.19-
May 6, 2024249.75249.75249.75249.75248.19-
May 3, 2024249.85249.85249.85249.85248.29-
May 2, 2024250.50250.50250.50250.50248.93-
Apr 30, 2024253.55253.55253.55253.55251.96-
Apr 29, 2024257.05257.05257.05257.05255.44-
Apr 26, 2024256.20256.20256.20256.20254.60-
Apr 25, 2024255.50255.50255.50255.50253.90-
Apr 24, 2024261.70262.00261.70262.00260.3628
Apr 23, 2024255.50255.50255.50255.50253.90-
Apr 22, 2024253.40253.40253.40253.40251.82-
Apr 19, 2024253.55253.55253.55253.55251.96-
Apr 18, 2024255.25255.25255.25255.25253.65-
Apr 17, 2024255.55255.55255.55255.55253.95-
Apr 16, 2024255.00255.00255.00255.00253.41-
Apr 15, 2024259.30259.30259.30259.30257.68-
Apr 12, 2024257.20257.20257.20257.20255.59-
Apr 11, 2024256.05256.05255.75255.75254.156
Apr 10, 2024254.80254.80254.80254.80253.21-
Apr 9, 2024255.45255.45255.45255.45253.85-
Apr 8, 2024255.20255.20255.20255.20253.60-
Apr 5, 2024253.30255.95253.30255.95254.3520
Apr 4, 2024256.05256.05255.70255.70254.1010
Apr 3, 2024257.95257.95257.95257.95256.34-
Apr 2, 2024259.00259.75258.65258.65257.0338
Mar 28, 2024257.50258.35257.50258.35256.7350
Mar 27, 2024258.00258.00258.00258.00256.39-
Mar 26, 2024259.05259.05259.05259.05257.43-
Mar 25, 2024261.50261.50261.50261.50259.86-
Mar 22, 2024267.75267.75267.75267.75266.08-
Mar 21, 2024265.35265.35265.35265.35263.69-
Mar 20, 2024264.30264.30264.30264.30262.65-
Mar 19, 2024262.05262.05262.05262.05260.41-
Mar 18, 2024261.00261.00261.00261.00259.37-
Mar 15, 2024263.45263.45263.45263.45261.80-
Mar 14, 2024260.75263.50260.75263.50261.8538
Mar 13, 2024259.55260.45259.50260.45258.8226
Mar 12, 2024256.35256.35256.35256.35254.75-
Mar 11, 2024255.35256.60255.35256.60255.0018
Mar 8, 2024254.05254.05254.05254.05252.46-
Mar 7, 2024256.55256.55256.35256.35254.7540
Mar 6, 2024256.60256.60256.60256.60255.00-
Mar 5, 2024257.95258.50257.95258.50256.881
Mar 4, 2024262.20262.20262.20262.20260.56-
Mar 1, 2024261.25261.30261.25261.30259.6721
Feb 29, 2024263.95263.95263.95263.95262.3010
Feb 28, 2024261.15261.15261.15261.15259.52-
Feb 27, 2024261.35261.35261.35261.35259.72-
Feb 26, 2024261.30261.30261.30261.30259.67-
Feb 23, 2024261.80262.35261.80262.35260.7120
Feb 22, 2024255.45260.70255.45260.70259.079
Feb 21, 2024254.05254.05254.05254.05252.46-
Feb 20, 2024258.00258.00258.00258.00256.39-
Feb 19, 2024258.05258.05258.05258.05256.44-
Feb 16, 2024261.00261.00261.00261.00259.37-
Feb 15, 2024258.65258.65258.65258.65257.03-
Feb 14, 2024257.15257.15257.15257.15255.54-
Feb 13, 2024255.05255.05255.05255.05253.46-
Feb 12, 2024255.95255.95255.95255.95254.35-
Feb 9, 2024255.55256.40255.55256.40254.8010
Feb 8, 2024 0.52 Dividend
Feb 8, 2024257.80257.80257.80257.80256.19-
Feb 7, 2024256.70256.70256.70256.70254.58-
Feb 6, 2024255.70257.35255.70257.35255.225
Feb 5, 2024256.00256.00256.00256.00253.88-
Feb 2, 2024254.40254.40254.40254.40252.30-
Feb 1, 2024252.95252.95252.95252.95250.86-
Jan 31, 2024256.05256.05256.05256.05253.93-