Visa Inc (3V64.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| Jun 27, 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| Jun 26, 2024 | 255.50 | 256.35 | 255.50 | 256.35 | 256.35 | 20 |
| Jun 25, 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
| Jun 24, 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
| Jun 21, 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| Jun 20, 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| Jun 19, 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| Jun 18, 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| Jun 17, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| Jun 14, 2024 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| Jun 13, 2024 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | - |
| Jun 12, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| Jun 11, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| Jun 10, 2024 | 259.70 | 259.70 | 259.65 | 259.65 | 259.65 | 35 |
| Jun 07, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Jun 06, 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| Jun 05, 2024 | 250.60 | 252.35 | 250.60 | 252.35 | 252.35 | 11 |
| Jun 04, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| Jun 03, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
| May 31, 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | 9 |
| May 30, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| May 29, 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| May 28, 2024 | 253.25 | 253.25 | 248.85 | 248.85 | 248.85 | 13 |
| May 27, 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
| May 24, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
| May 23, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 20 |
| May 22, 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | - |
| May 21, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| May 20, 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| May 17, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| May 16, 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| May 16, 2024 | 0.52 Dividend | |||||
| May 15, 2024 | 256.50 | 257.10 | 256.50 | 257.10 | 256.58 | 1 |
| May 14, 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.23 | - |
| May 13, 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 259.67 | - |
| May 10, 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.03 | - |
| May 09, 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 256.88 | - |
| May 08, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 256.53 | - |
| May 07, 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.24 | - |
| May 06, 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.24 | - |
| May 03, 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.34 | - |
| May 02, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.99 | - |
| Apr 30, 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.04 | - |
| Apr 29, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 256.53 | - |
| Apr 26, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 255.68 | - |
| Apr 25, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| Apr 24, 2024 | 261.70 | 262.00 | 261.70 | 262.00 | 261.47 | 28 |
| Apr 23, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.98 | - |
| Apr 22, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 252.89 | - |
| Apr 19, 2024 | 253.55 | 253.55 | 253.55 | 253.55 | 253.04 | - |
| Apr 18, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 254.73 | - |
| Apr 17, 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.03 | - |
| Apr 16, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.48 | - |
| Apr 15, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 258.78 | - |
| Apr 12, 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.68 | - |
| Apr 11, 2024 | 256.05 | 256.05 | 255.75 | 255.75 | 255.23 | 6 |
| Apr 10, 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.28 | - |
| Apr 09, 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 254.93 | - |
| Apr 08, 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 254.68 | - |
| Apr 05, 2024 | 253.30 | 255.95 | 253.30 | 255.95 | 255.43 | 20 |
| Apr 04, 2024 | 256.05 | 256.05 | 255.70 | 255.70 | 255.18 | 10 |
| Apr 03, 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.43 | - |
| Apr 02, 2024 | 259.00 | 259.75 | 258.65 | 258.65 | 258.13 | 38 |
| Mar 28, 2024 | 257.50 | 258.35 | 257.50 | 258.35 | 257.83 | 50 |
| Mar 27, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| Mar 26, 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 258.53 | - |
| Mar 25, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.97 | - |
| Mar 22, 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.21 | - |
| Mar 21, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 264.81 | - |
| Mar 20, 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 263.77 | - |
| Mar 19, 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 261.52 | - |
| Mar 18, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| Mar 15, 2024 | 263.45 | 263.45 | 263.45 | 263.45 | 262.92 | - |
| Mar 14, 2024 | 260.75 | 263.50 | 260.75 | 263.50 | 262.97 | 38 |
| Mar 13, 2024 | 259.55 | 260.45 | 259.50 | 260.45 | 259.92 | 26 |
| Mar 12, 2024 | 256.35 | 256.35 | 256.35 | 256.35 | 255.83 | - |
| Mar 11, 2024 | 255.35 | 256.60 | 255.35 | 256.60 | 256.08 | 18 |
| Mar 08, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| Mar 07, 2024 | 256.55 | 256.55 | 256.35 | 256.35 | 255.83 | 40 |
| Mar 06, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.08 | - |
| Mar 05, 2024 | 257.95 | 258.50 | 257.95 | 258.50 | 257.98 | 1 |
| Mar 04, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 261.67 | - |
| Mar 01, 2024 | 261.25 | 261.30 | 261.25 | 261.30 | 260.77 | 21 |
| Feb 29, 2024 | 263.95 | 263.95 | 263.95 | 263.95 | 263.42 | 10 |
| Feb 28, 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 260.62 | - |
| Feb 27, 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 260.82 | - |
| Feb 26, 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 260.77 | - |
| Feb 23, 2024 | 261.80 | 262.35 | 261.80 | 262.35 | 261.82 | 20 |
| Feb 22, 2024 | 255.45 | 260.70 | 255.45 | 260.70 | 260.17 | 9 |
| Feb 21, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| Feb 20, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| Feb 19, 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 257.53 | - |
| Feb 16, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.47 | - |
| Feb 15, 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.13 | - |
| Feb 14, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 256.63 | - |
| Feb 13, 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 254.53 | - |
| Feb 12, 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.43 | - |
| Feb 09, 2024 | 255.55 | 256.40 | 255.55 | 256.40 | 255.88 | 10 |
| Feb 08, 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.28 | - |
| *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.