Visa Inc. (3V64.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 251.05 | 251.25 | 248.45 | 248.75 | 248.75 | 100 |
| May 30, 2024 | 247.30 | 249.95 | 247.30 | 249.95 | 249.95 | 134 |
| May 29, 2024 | 249.05 | 250.40 | 248.25 | 249.60 | 249.60 | 517 |
| May 28, 2024 | 253.65 | 253.65 | 248.85 | 249.30 | 249.30 | 810 |
| May 27, 2024 | 252.75 | 254.90 | 252.10 | 254.00 | 254.00 | 310 |
| May 24, 2024 | 253.30 | 253.35 | 252.00 | 252.00 | 252.00 | 301 |
| May 23, 2024 | 254.40 | 255.70 | 252.50 | 252.50 | 252.50 | 621 |
| May 22, 2024 | 254.05 | 256.35 | 254.00 | 256.15 | 256.15 | 666 |
| May 21, 2024 | 256.05 | 256.80 | 254.10 | 254.10 | 254.10 | 480 |
| May 20, 2024 | 257.65 | 258.90 | 256.80 | 256.80 | 256.80 | 171 |
| May 17, 2024 | 257.95 | 258.95 | 256.45 | 257.95 | 257.95 | 883 |
| May 16, 2024 | 258.50 | 259.70 | 257.80 | 257.80 | 257.80 | 841 |
| May 16, 2024 | 0.52 Dividend | |||||
| May 15, 2024 | 257.00 | 258.65 | 255.40 | 258.60 | 258.08 | 1,155 |
| May 14, 2024 | 258.75 | 260.00 | 254.20 | 254.20 | 253.69 | 514 |
| May 13, 2024 | 261.30 | 262.15 | 259.00 | 259.00 | 258.48 | 882 |
| May 10, 2024 | 258.70 | 260.35 | 258.70 | 260.35 | 259.83 | 201 |
| May 09, 2024 | 257.35 | 258.50 | 257.35 | 257.45 | 256.93 | 40 |
| May 08, 2024 | 257.75 | 258.65 | 256.60 | 258.65 | 258.13 | 534 |
| May 07, 2024 | 253.70 | 257.10 | 253.10 | 257.10 | 256.58 | 588 |
| May 06, 2024 | 250.35 | 253.15 | 250.00 | 253.15 | 252.64 | 421 |
| May 03, 2024 | 249.85 | 249.85 | 248.00 | 249.65 | 249.15 | 401 |
| May 02, 2024 | 250.95 | 251.50 | 249.40 | 249.40 | 248.90 | 697 |
| Apr 30, 2024 | 254.25 | 254.25 | 252.50 | 253.15 | 252.64 | 776 |
| Apr 29, 2024 | 257.25 | 257.95 | 254.35 | 254.35 | 253.84 | 1,401 |
| Apr 26, 2024 | 256.20 | 258.65 | 256.05 | 256.20 | 255.68 | 539 |
| Apr 25, 2024 | 255.90 | 257.45 | 252.65 | 256.25 | 255.73 | 1,465 |
| Apr 24, 2024 | 261.70 | 263.65 | 256.95 | 256.95 | 256.43 | 431 |
| Apr 23, 2024 | 255.70 | 257.15 | 254.80 | 255.65 | 255.14 | 532 |
| Apr 22, 2024 | 253.65 | 256.00 | 253.25 | 255.70 | 255.19 | 1,089 |
| Apr 19, 2024 | 253.25 | 255.00 | 252.60 | 252.85 | 252.34 | 1,430 |
| Apr 18, 2024 | 255.25 | 256.40 | 254.00 | 254.85 | 254.34 | 1,368 |
| Apr 17, 2024 | 255.55 | 257.30 | 254.70 | 255.30 | 254.79 | 384 |
| Apr 16, 2024 | 255.00 | 257.30 | 253.95 | 256.60 | 256.08 | 1,466 |
| Apr 15, 2024 | 259.25 | 260.90 | 255.00 | 255.15 | 254.64 | 1,287 |
| Apr 12, 2024 | 257.15 | 260.35 | 257.15 | 258.45 | 257.93 | 1,138 |
| Apr 11, 2024 | 256.05 | 257.60 | 254.35 | 257.60 | 257.08 | 605 |
| Apr 10, 2024 | 254.80 | 256.55 | 254.00 | 255.95 | 255.44 | 308 |
| Apr 09, 2024 | 255.95 | 256.40 | 251.70 | 254.15 | 253.64 | 579 |
| Apr 08, 2024 | 255.20 | 256.20 | 254.60 | 255.40 | 254.89 | 661 |
| Apr 05, 2024 | 253.30 | 256.35 | 253.30 | 256.35 | 255.83 | 340 |
| Apr 04, 2024 | 256.05 | 256.90 | 253.20 | 253.50 | 252.99 | 771 |
| Apr 03, 2024 | 258.05 | 258.55 | 255.50 | 256.20 | 255.68 | 231 |
| Apr 02, 2024 | 259.35 | 260.00 | 257.80 | 259.10 | 258.58 | 672 |
| Mar 28, 2024 | 257.50 | 258.95 | 257.00 | 258.30 | 257.78 | 132 |
| Mar 27, 2024 | 259.00 | 260.85 | 256.90 | 257.00 | 256.48 | 458 |
| Mar 26, 2024 | 259.05 | 261.30 | 257.65 | 260.50 | 259.98 | 451 |
| Mar 25, 2024 | 262.15 | 262.55 | 258.65 | 259.50 | 258.98 | 605 |
| Mar 22, 2024 | 267.55 | 269.05 | 261.80 | 261.80 | 261.27 | 652 |
| Mar 21, 2024 | 265.30 | 267.95 | 264.90 | 267.15 | 266.61 | 810 |
| Mar 20, 2024 | 264.75 | 266.35 | 264.30 | 265.20 | 264.67 | 237 |
| Mar 19, 2024 | 262.10 | 264.25 | 262.10 | 264.25 | 263.72 | 684 |
| Mar 18, 2024 | 261.55 | 262.85 | 260.00 | 262.85 | 262.32 | 142 |
| Mar 15, 2024 | 263.50 | 264.35 | 259.55 | 259.55 | 259.03 | 1,599 |
| Mar 14, 2024 | 261.45 | 264.20 | 260.65 | 264.20 | 263.67 | 438 |
| Mar 13, 2024 | 259.95 | 261.40 | 259.50 | 261.40 | 260.87 | 208 |
| Mar 12, 2024 | 256.95 | 259.50 | 256.30 | 259.25 | 258.73 | 344 |
| Mar 11, 2024 | 256.20 | 256.70 | 254.50 | 256.60 | 256.08 | 1,103 |
| Mar 08, 2024 | 254.05 | 256.50 | 254.05 | 256.35 | 255.83 | 528 |
| Mar 07, 2024 | 256.50 | 258.65 | 252.90 | 252.90 | 252.39 | 299 |
| Mar 06, 2024 | 256.60 | 258.35 | 256.60 | 258.15 | 257.63 | 1,844 |
| Mar 05, 2024 | 258.50 | 258.95 | 256.45 | 256.45 | 255.93 | 871 |
| Mar 04, 2024 | 263.00 | 263.80 | 256.35 | 257.65 | 257.13 | 1,996 |
| Mar 01, 2024 | 262.20 | 263.10 | 260.90 | 261.30 | 260.77 | 564 |
| Feb 29, 2024 | 263.90 | 264.90 | 260.85 | 262.20 | 261.67 | 646 |
| Feb 28, 2024 | 261.15 | 263.20 | 260.15 | 262.85 | 262.32 | 429 |
| Feb 27, 2024 | 262.15 | 262.75 | 259.85 | 261.20 | 260.67 | 1,625 |
| Feb 26, 2024 | 261.65 | 263.00 | 261.00 | 262.40 | 261.87 | 3,003 |
| Feb 23, 2024 | 261.80 | 263.50 | 261.80 | 262.90 | 262.37 | 389 |
| Feb 22, 2024 | 255.45 | 262.05 | 255.45 | 262.05 | 261.52 | 251 |
| Feb 21, 2024 | 254.05 | 255.30 | 253.60 | 254.75 | 254.24 | 964 |
| Feb 20, 2024 | 258.75 | 258.75 | 251.95 | 254.15 | 253.64 | 847 |
| Feb 19, 2024 | 258.75 | 259.75 | 258.05 | 259.75 | 259.23 | 369 |
| Feb 16, 2024 | 261.30 | 263.45 | 259.00 | 259.00 | 258.48 | 538 |
| Feb 15, 2024 | 258.55 | 260.80 | 258.15 | 260.80 | 260.28 | 850 |
| Feb 14, 2024 | 257.15 | 259.45 | 257.00 | 257.00 | 256.48 | 717 |
| Feb 13, 2024 | 255.65 | 259.00 | 254.90 | 257.20 | 256.68 | 349 |
| Feb 12, 2024 | 256.40 | 257.90 | 254.90 | 255.95 | 255.44 | 699 |
| Feb 09, 2024 | 255.55 | 256.95 | 255.50 | 256.05 | 255.54 | 1,416 |
| Feb 08, 2024 | 258.25 | 260.05 | 255.85 | 255.85 | 255.34 | 1,077 |
| Feb 08, 2024 | 0.52 Dividend | |||||
| Feb 07, 2024 | 256.70 | 259.15 | 256.70 | 259.15 | 258.11 | 868 |
| Feb 06, 2024 | 255.90 | 258.55 | 255.70 | 257.00 | 255.97 | 596 |
| Feb 05, 2024 | 256.45 | 258.80 | 255.80 | 256.45 | 255.42 | 1,422 |
| Feb 02, 2024 | 254.40 | 257.95 | 254.40 | 257.95 | 256.91 | 1,138 |
| Feb 01, 2024 | 252.80 | 254.60 | 252.80 | 254.60 | 253.58 | 342 |
| Jan 31, 2024 | 256.05 | 258.75 | 253.50 | 253.50 | 252.48 | 348 |
| Jan 30, 2024 | 251.55 | 256.40 | 251.30 | 256.00 | 254.97 | 910 |
| Jan 29, 2024 | 248.00 | 252.70 | 247.10 | 252.70 | 251.69 | 762 |
| Jan 26, 2024 | 245.00 | 248.10 | 243.00 | 247.35 | 246.36 | 1,031 |
| Jan 25, 2024 | 249.80 | 251.30 | 249.80 | 251.10 | 250.09 | 246 |
| Jan 24, 2024 | 249.45 | 250.50 | 248.70 | 249.80 | 248.80 | 589 |
| Jan 23, 2024 | 249.40 | 251.05 | 248.40 | 250.35 | 249.35 | 343 |
| Jan 22, 2024 | 249.25 | 250.80 | 248.60 | 249.75 | 248.75 | 1,032 |
| Jan 19, 2024 | 245.95 | 248.60 | 245.95 | 248.50 | 247.50 | 574 |
| Jan 18, 2024 | 244.10 | 247.00 | 244.10 | 247.00 | 246.01 | 596 |
| Jan 17, 2024 | 243.10 | 245.60 | 242.95 | 244.45 | 243.47 | 419 |
| Jan 16, 2024 | 241.85 | 244.05 | 241.75 | 243.50 | 242.52 | 1,371 |
| Jan 15, 2024 | 241.75 | 242.95 | 241.40 | 242.95 | 241.97 | 818 |
| Jan 12, 2024 | 240.15 | 241.65 | 240.15 | 241.65 | 240.68 | 104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.