Visa Inc (3V64.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 11:26AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 249.15 | 249.15 | 249.00 | 249.00 | 249.00 | 11 |
| Jul 04, 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - |
| Jul 03, 2024 | 249.60 | 249.60 | 248.90 | 249.15 | 249.15 | 258 |
| Jul 02, 2024 | 244.65 | 247.25 | 244.65 | 246.95 | 246.95 | 36 |
| Jul 01, 2024 | 245.20 | 245.20 | 243.50 | 244.25 | 244.25 | 101 |
| Jun 28, 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
| Jun 27, 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| Jun 26, 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| Jun 25, 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - |
| Jun 24, 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | 5 |
| Jun 21, 2024 | 258.30 | 258.30 | 257.00 | 257.00 | 257.00 | 4 |
| Jun 20, 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| Jun 19, 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| Jun 18, 2024 | 252.95 | 253.90 | 252.95 | 253.90 | 253.90 | 15 |
| Jun 17, 2024 | 253.15 | 253.15 | 251.80 | 252.00 | 252.00 | 73 |
| Jun 14, 2024 | 252.45 | 253.35 | 252.45 | 253.35 | 253.35 | 13 |
| Jun 13, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| Jun 12, 2024 | 256.50 | 256.50 | 250.80 | 250.80 | 250.80 | 15 |
| Jun 11, 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| Jun 10, 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| Jun 07, 2024 | 254.50 | 258.20 | 254.50 | 258.20 | 258.20 | 5 |
| Jun 06, 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
| Jun 05, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| Jun 04, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| Jun 03, 2024 | 250.45 | 251.70 | 250.45 | 251.70 | 251.70 | 20 |
| May 31, 2024 | 250.55 | 250.55 | 248.05 | 248.05 | 248.05 | 320 |
| May 30, 2024 | 248.05 | 249.65 | 248.05 | 249.65 | 249.65 | 250 |
| May 29, 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
| May 28, 2024 | 253.25 | 253.25 | 249.45 | 249.45 | 249.45 | 15 |
| May 27, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
| May 24, 2024 | 253.85 | 253.85 | 252.55 | 252.55 | 252.55 | 5 |
| May 23, 2024 | 254.75 | 254.75 | 253.85 | 253.85 | 253.85 | 68 |
| May 22, 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | - |
| May 21, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| May 20, 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| May 17, 2024 | 257.95 | 257.95 | 257.70 | 257.70 | 257.70 | 15 |
| May 16, 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| May 16, 2024 | 0.52 Dividend | |||||
| May 15, 2024 | 257.05 | 258.50 | 256.40 | 258.50 | 257.98 | 60 |
| May 14, 2024 | 259.50 | 259.50 | 258.75 | 258.75 | 258.23 | 4 |
| May 13, 2024 | 260.60 | 262.45 | 260.60 | 262.45 | 261.92 | 12 |
| May 10, 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.18 | - |
| May 09, 2024 | 257.75 | 257.75 | 257.15 | 257.15 | 256.63 | 3 |
| May 08, 2024 | 257.05 | 257.75 | 257.05 | 257.75 | 257.23 | 16 |
| May 07, 2024 | 253.15 | 255.00 | 253.15 | 255.00 | 254.49 | 40 |
| May 06, 2024 | 249.85 | 252.40 | 249.85 | 252.40 | 251.89 | 20 |
| May 03, 2024 | 249.85 | 249.85 | 249.85 | 249.85 | 249.35 | - |
| May 02, 2024 | 250.95 | 251.15 | 249.85 | 249.85 | 249.35 | 37 |
| Apr 30, 2024 | 254.25 | 254.25 | 252.85 | 252.85 | 252.34 | 44 |
| Apr 29, 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 256.73 | 35 |
| Apr 26, 2024 | 256.45 | 257.55 | 256.45 | 257.55 | 257.03 | 65 |
| Apr 25, 2024 | 255.90 | 255.90 | 255.30 | 255.30 | 254.79 | 12 |
| Apr 24, 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 260.62 | - |
| Apr 23, 2024 | 255.70 | 256.00 | 255.70 | 256.00 | 255.49 | 50 |
| Apr 22, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.09 | - |
| Apr 19, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 253.59 | - |
| Apr 18, 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.24 | - |
| Apr 17, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 255.53 | - |
| Apr 16, 2024 | 255.75 | 256.35 | 255.75 | 256.35 | 255.83 | 100 |
| Apr 15, 2024 | 259.20 | 260.25 | 259.20 | 260.05 | 259.53 | 17 |
| Apr 12, 2024 | 257.15 | 257.95 | 257.15 | 257.95 | 257.43 | 1 |
| Apr 11, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 255.53 | - |
| Apr 10, 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.09 | - |
| Apr 09, 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.44 | - |
| Apr 08, 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 255.78 | 4 |
| Apr 05, 2024 | 253.95 | 253.95 | 253.85 | 253.85 | 253.34 | 1 |
| Apr 04, 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 255.93 | - |
| Apr 03, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | - |
| Apr 02, 2024 | 258.80 | 259.85 | 258.00 | 258.00 | 257.48 | 71 |
| Mar 28, 2024 | 258.00 | 258.00 | 257.55 | 257.55 | 257.03 | 40 |
| Mar 27, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.48 | - |
| Mar 26, 2024 | 259.65 | 259.65 | 259.50 | 259.50 | 258.98 | 10 |
| Mar 25, 2024 | 262.15 | 262.15 | 260.00 | 260.00 | 259.48 | 9 |
| Mar 22, 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.01 | - |
| Mar 21, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 264.82 | - |
| Mar 20, 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 263.72 | - |
| Mar 19, 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 261.52 | - |
| Mar 18, 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.02 | - |
| Mar 15, 2024 | 263.50 | 263.50 | 262.80 | 262.80 | 262.27 | 50 |
| Mar 14, 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.28 | - |
| Mar 13, 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.03 | - |
| Mar 12, 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.43 | - |
| Mar 11, 2024 | 255.35 | 257.00 | 255.35 | 257.00 | 256.48 | 30 |
| Mar 08, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 253.54 | - |
| Mar 07, 2024 | 257.40 | 257.40 | 253.00 | 253.00 | 252.49 | 45 |
| Mar 06, 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 256.93 | - |
| Mar 05, 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.18 | - |
| Mar 04, 2024 | 262.40 | 262.60 | 261.55 | 261.85 | 261.32 | 72 |
| Mar 01, 2024 | 262.00 | 262.40 | 262.00 | 262.40 | 261.87 | 25 |
| Feb 29, 2024 | 263.05 | 263.05 | 262.00 | 262.00 | 261.47 | 45 |
| Feb 28, 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.27 | - |
| Feb 27, 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 261.62 | - |
| Feb 26, 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 261.82 | - |
| Feb 23, 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 261.87 | - |
| Feb 22, 2024 | 255.45 | 262.40 | 255.45 | 262.40 | 261.87 | 90 |
| Feb 21, 2024 | 254.05 | 254.05 | 254.00 | 254.00 | 253.49 | 10 |
| Feb 20, 2024 | 257.95 | 257.95 | 253.25 | 253.25 | 252.74 | 77 |
| Feb 19, 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.23 | - |
| Feb 16, 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.13 | - |
| Feb 15, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.08 | - |
| *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.