Frankfurt - Delayed Quote
EUR
Visa Inc. (3V64.F)
368.50
-2.45
(-0.66%)
As of 2:19:47 PM GMT+1. 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
Nov 2, 2026
369.10
370.75
368.05
370.75
370.75
388
Oct 30, 2026
369.10
373.50
369.10
370.95
370.95
429
Oct 29, 2026
363.00
369.30
363.00
366.90
366.90
1,226
Oct 28, 2026
356.75
362.50
353.70
360.00
360.00
1,132
Oct 27, 2026
363.65
363.65
352.05
352.05
352.05
158
Oct 26, 2026
364.40
366.25
360.60
361.10
361.10
571
Oct 23, 2026
368.55
368.95
363.50
365.55
365.55
993
Oct 22, 2026
362.55
368.80
362.55
367.95
367.95
379
Oct 21, 2026
362.75
364.90
360.25
364.00
364.00
898
Oct 20, 2026
359.75
363.35
359.75
362.25
362.25
936
Oct 19, 2026
357.50
359.35
355.10
359.00
359.00
674
Oct 16, 2026
356.05
358.00
355.60
357.50
357.50
679
Oct 15, 2026
352.85
358.25
351.60
356.45
356.45
958
Oct 14, 2026
352.85
356.95
350.10
350.10
350.10
720
Oct 13, 2026
350.95
354.00
349.25
352.15
352.15
542
Oct 12, 2026
345.50
350.40
344.25
350.15
350.15
686
Oct 9, 2026
333.25
342.95
333.25
342.95
342.95
650
Oct 8, 2026
331.35
338.20
330.40
336.80
336.80
739
Oct 7, 2026
329.05
333.05
329.05
332.75
332.75
523
Oct 6, 2026
330.00
330.15
327.55
328.45
328.45
1,434
Oct 5, 2026
321.95
329.40
321.10
329.25
329.25
572
Oct 2, 2026
320.95
322.15
317.40
319.70
319.70
964
Oct 1, 2026
317.20
319.90
316.80
319.90
319.90
876
Sep 30, 2026
323.50
324.15
318.50
318.80
318.80
651
Sep 29, 2026
324.15
325.00
322.85
323.95
323.95
1,153
Sep 28, 2026
322.45
325.95
322.45
324.00
324.00
584
Sep 25, 2026
322.80
323.60
319.60
322.15
322.15
461
Sep 24, 2026
316.75
321.70
316.65
321.40
321.40
566
Sep 23, 2026
317.00
320.70
317.00
317.10
317.10
665
Sep 22, 2026
321.40
324.70
315.35
316.90
316.90
919
Sep 21, 2026
321.65
322.70
319.40
320.70
320.70
1,093
Sep 18, 2026
321.75
322.30
320.80
320.80
320.80
349
Sep 17, 2026
324.80
325.10
321.40
324.00
324.00
1,179
Sep 16, 2026
325.20
325.85
324.35
324.80
324.80
865
Sep 15, 2026
325.25
325.50
322.90
324.45
324.45
633
Sep 14, 2026
321.95
325.25
321.95
325.20
325.20
1,537
Sep 11, 2026
316.70
320.00
316.70
320.00
320.00
523
Sep 10, 2026
316.75
318.80
315.15
315.70
315.70
700
Sep 9, 2026
318.35
318.35
314.50
316.50
316.50
1,344
Sep 8, 2026
319.70
322.10
316.75
317.10
317.10
951
Sep 7, 2026
322.10
323.60
322.10
323.60
323.60
1,212
Sep 4, 2026
324.75
326.15
321.80
321.85
321.85
747
Sep 3, 2026
325.70
329.05
324.85
325.35
325.35
1,044
Sep 2, 2026
322.65
327.40
320.90
326.95
326.95
822
Sep 1, 2026
326.55
328.10
322.70
322.70
322.70
427
Aug 31, 2026
329.05
329.05
327.05
327.40
327.40
667
Aug 28, 2026
325.50
330.40
324.95
330.35
330.35
1,155
Aug 27, 2026
328.85
328.95
325.25
326.75
326.75
1,230
Aug 26, 2026
329.05
331.00
327.60
329.80
329.80
1,085
Aug 25, 2026
328.75
328.75
325.90
327.70
327.70
1,188
Aug 24, 2026
318.05
327.40
318.00
326.60
326.60
926
Aug 21, 2026
312.30
318.10
312.15
317.90
317.90
917
Aug 20, 2026
313.65
315.65
311.60
314.35
314.35
2,685
Aug 19, 2026
313.60
317.35
312.30
317.05
317.05
1,200
Aug 18, 2026
310.05
315.95
310.00
314.80
314.80
1,641
Aug 17, 2026
314.05
314.65
311.05
311.50
311.50
1,820
Aug 14, 2026
315.75
316.80
314.85
314.90
314.90
1,288
Aug 13, 2026
312.25
314.80
311.65
312.90
312.90
2,049
Aug 12, 2026
314.95
314.95
311.40
312.25
312.25
2,795
Aug 11, 2026
0.597372
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
312.15
315.85
311.65
315.20
315.20
2,130
Aug 10, 2026
314.35
314.60
311.25
311.25
310.58
1,509
Aug 7, 2026
321.00
321.85
313.25
313.75
313.07
2,054
Aug 6, 2026
320.20
321.85
317.85
320.75
320.06
3,241
Aug 5, 2026
321.00
323.00
318.10
318.70
318.01
3,434
Aug 4, 2026
318.80
321.35
314.85
320.95
320.26
3,085
Aug 3, 2026
318.35
323.50
317.55
318.65
317.96
477
Jul 31, 2026
317.55
319.05
316.35
317.50
316.82
781
Jul 30, 2026
322.50
323.00
313.45
315.70
315.02
136
Jul 29, 2026
320.00
328.45
311.00
323.45
322.75
795
Jul 28, 2026
319.50
321.95
319.30
321.95
321.26
511
Jul 27, 2026
312.50
319.40
312.05
319.40
318.71
1,455
Jul 24, 2026
309.00
312.35
309.00
311.30
310.63
291
Jul 23, 2026
308.75
310.10
307.85
307.85
307.19
291
Jul 22, 2026
312.05
312.55
309.15
309.55
308.88
520
Jul 21, 2026
315.75
315.75
311.55
313.00
312.33
323
Jul 20, 2026
313.95
317.00
313.00
316.75
316.07
290
Jul 17, 2026
319.15
320.00
313.45
313.45
312.78
529
Jul 16, 2026
309.05
317.00
309.05
317.00
316.32
414
Jul 15, 2026
309.95
312.90
309.95
310.30
309.63
272
Jul 14, 2026
313.40
313.60
311.65
311.65
310.98
698
Jul 13, 2026
306.65
315.10
306.05
313.90
313.22
406
Jul 10, 2026
304.00
305.45
303.20
303.70
303.05
305
Jul 9, 2026
303.40
304.40
300.75
303.95
303.30
155
Jul 8, 2026
308.00
308.00
304.30
304.30
303.64
185
Jul 7, 2026
311.25
311.25
304.40
310.50
309.83
555
Jul 6, 2026
315.60
316.95
306.45
312.55
311.88
1,639
Jul 3, 2026
317.10
317.10
310.00
310.00
309.33
359
Jul 2, 2026
308.80
316.00
307.80
316.00
315.32
828
Jul 1, 2026
299.00
309.95
299.00
308.00
307.34
444
Jun 30, 2026
301.70
301.70
299.60
301.30
300.65
363
Jun 29, 2026
296.10
302.50
295.05
299.35
298.71
1,469
Jun 26, 2026
290.65
296.75
290.65
296.20
295.56
183
Jun 25, 2026
291.60
297.50
290.45
294.05
293.42
695
Jun 24, 2026
288.80
293.00
288.80
292.10
291.47
313
Jun 23, 2026
284.90
288.35
284.90
288.30
287.68
175
Jun 22, 2026
285.85
290.40
285.85
287.75
287.13
213
Jun 19, 2026
286.00
287.20
285.50
285.50
284.89
43
Jun 18, 2026
287.50
289.35
285.80
285.80
285.18
1,158
Jun 17, 2026
286.55
290.00
286.50
288.00
287.38
809
Jun 16, 2026
279.60
285.35
279.20
285.35
284.74
198
Jun 15, 2026
278.90
280.85
277.35
280.00
279.40
833
Jun 12, 2026
276.35
280.60
276.35
280.60
280.00
457
Jun 11, 2026
279.50
280.50
276.85
276.85
276.25
272
Jun 10, 2026
282.00
282.00
277.65
280.60
280.00
385
Jun 9, 2026
277.05
279.60
276.15
279.60
279.00
401
Jun 8, 2026
280.30
280.60
277.35
277.40
276.80
602
Jun 5, 2026
276.90
281.30
275.65
281.30
280.69
836
Jun 4, 2026
270.00
277.20
270.00
277.20
276.60
330
Jun 3, 2026
274.00
274.05
267.45
270.70
270.12
546
Jun 2, 2026
277.40
277.90
270.05
272.60
272.01
478
Jun 1, 2026
279.30
280.95
275.75
277.10
276.50
896
May 29, 2026
277.35
283.65
277.25
283.65
283.04
256
May 28, 2026
282.50
283.35
276.55
276.55
275.95
824
May 27, 2026
280.25
284.30
280.05
283.00
282.39
621
May 26, 2026
283.55
283.80
279.90
281.20
280.59
977
May 25, 2026
284.10
284.50
283.80
283.80
283.19
94
May 22, 2026
284.85
286.75
284.30
284.90
284.29
206
May 21, 2026
283.85
285.95
282.70
285.15
284.54
374
May 20, 2026
284.40
285.35
282.00
282.25
281.64
360
May 19, 2026
284.75
289.25
281.95
281.95
281.34
647
May 18, 2026
278.15
283.60
278.15
283.40
282.79
532
May 15, 2026
277.05
281.65
276.10
281.40
280.79
259
May 14, 2026
273.25
275.35
273.25
274.70
274.11
77
May 13, 2026
278.10
278.70
273.35
274.70
274.11
486
May 12, 2026
0.597372
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
274.50
277.90
274.50
277.90
277.30
387
May 11, 2026
270.85
275.60
269.40
274.60
273.34
2,616
May 8, 2026
274.35
274.85
269.50
270.10
268.86
459
May 7, 2026
271.05
275.00
270.90
275.00
273.74
635
May 6, 2026
274.50
275.60
271.00
272.25
271.00
641
May 5, 2026
279.50
280.95
274.00
274.25
272.99
703
May 4, 2026
279.45
281.20
279.35
281.15
279.86
577
Apr 30, 2026
284.55
284.55
280.40
281.85
280.56
953
Apr 29, 2026
277.00
289.80
276.30
288.80
287.48
934
Apr 28, 2026
264.90
267.95
264.30
264.90
263.68
653
Apr 27, 2026
263.65
264.30
262.85
263.90
262.69
340
Apr 24, 2026
264.00
264.40
262.10
263.60
262.39
238
Apr 23, 2026
265.35
265.85
262.30
262.50
261.30
97
Apr 22, 2026
265.95
265.95
263.80
263.80
262.59
135
Apr 21, 2026
266.85
267.75
265.00
265.00
263.78
1,629
Apr 20, 2026
267.50
269.25
265.85
266.35
265.13
583
Apr 17, 2026
268.75
270.15
267.65
270.15
268.91
328
Apr 16, 2026
267.85
268.90
267.35
268.10
266.87
496
Apr 15, 2026
264.10
267.45
264.10
267.45
266.22
159
Apr 14, 2026
263.30
263.70
261.50
263.70
262.49
701
Apr 13, 2026
259.50
262.10
258.45
261.80
260.60
273
Apr 10, 2026
263.50
264.15
259.65
259.65
258.46
551
Apr 9, 2026
264.25
264.50
260.45
264.05
262.84
186
Apr 8, 2026
263.60
266.15
263.30
264.85
263.64
183
Apr 7, 2026
264.00
264.00
261.25
262.20
261.00
537
Apr 2, 2026
257.25
261.25
256.50
261.25
260.05
607
Apr 1, 2026
262.95
263.10
254.00
257.50
256.32
369
Mar 31, 2026
262.55
265.00
258.45
261.50
260.30
992
Mar 30, 2026
256.70
261.25
256.00
261.25
260.05
1,220
Mar 27, 2026
265.55
265.55
256.40
257.75
256.57
759
Mar 26, 2026
263.90
265.05
262.80
264.60
263.39
382
Mar 25, 2026
264.45
265.25
262.30
262.30
261.10
569
Mar 24, 2026
262.30
263.40
260.85
262.70
261.49
451
Mar 23, 2026
261.00
264.90
260.05
262.10
260.90
569
Mar 20, 2026
260.10
262.15
257.95
260.55
259.35
1,277
Mar 19, 2026
261.20
263.15
257.50
257.50
256.32
925
Mar 18, 2026
268.70
268.80
262.00
262.00
260.80
248
Mar 17, 2026
269.30
271.05
267.00
267.00
265.78
339
Mar 16, 2026
269.30
270.10
266.95
269.65
268.41
1,558
Mar 13, 2026
266.80
269.65
266.80
268.70
267.47
167
Mar 12, 2026
265.40
269.35
265.40
269.35
268.11
214
Mar 11, 2026
271.35
271.95
270.10
270.10
268.86
285
Mar 10, 2026
272.00
272.45
268.00
271.15
269.91
121
Mar 9, 2026
270.80
271.15
268.95
269.70
268.46
618
Mar 6, 2026
275.15
276.40
270.15
271.10
269.86
576
Mar 5, 2026
275.55
278.40
272.75
274.80
273.54
906
Mar 4, 2026
274.45
278.75
274.45
276.40
275.13
269
Mar 3, 2026
272.30
276.25
271.35
276.25
274.98
500
Mar 2, 2026
267.00
275.00
267.00
275.00
273.74
605
Feb 27, 2026
265.05
269.20
264.70
268.70
267.47
379
Feb 26, 2026
264.95
269.00
264.95
268.45
267.22
303
Feb 25, 2026
261.35
265.50
259.95
264.80
263.59
541
Feb 24, 2026
260.60
262.00
259.05
260.30
259.11
684
Feb 23, 2026
268.00
270.25
259.00
259.00
257.81
477
Feb 20, 2026
271.95
272.05
270.60
271.90
270.65
521
Feb 19, 2026
271.55
271.85
269.30
270.35
269.11
404
Feb 18, 2026
270.00
272.80
270.00
272.80
271.55
699
Feb 17, 2026
266.25
271.45
264.75
270.10
268.86
611
Feb 16, 2026
264.25
266.25
262.25
265.00
263.78
586
Feb 13, 2026
273.05
274.10
265.40
265.40
264.18
992
Feb 12, 2026
278.85
278.85
274.25
274.25
272.99
231
Feb 11, 2026
275.05
277.90
275.05
277.05
275.78
207
Feb 10, 2026
0.597372
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
273.55
275.95
273.10
275.95
274.68
400
Feb 9, 2026
278.85
279.85
274.15
274.15
272.23
146
Feb 6, 2026
278.80
281.70
277.35
277.90
275.95
691
Feb 5, 2026
278.85
283.05
278.70
281.60
279.62
147
Feb 4, 2026
278.80
278.95
275.35
278.90
276.94
745
Feb 3, 2026
282.75
283.65
279.65
283.10
281.11
695
Feb 2, 2026
271.00
281.35
270.00
281.35
279.37
601
Jan 30, 2026
273.10
276.20
271.00
272.35
270.44
715
Jan 29, 2026
273.00
276.75
271.40
276.20
274.26
1,145
Jan 28, 2026
272.20
274.15
270.90
274.15
272.23
1,391
Jan 27, 2026
277.15
277.95
270.00
270.00
268.10
653
Jan 26, 2026
276.05
276.05
274.35
274.60
272.67
1,008
Jan 23, 2026
278.00
278.55
277.10
277.45
275.50
121
Jan 22, 2026
278.95
279.45
277.00
277.00
275.06
358
Jan 21, 2026
277.85
279.15
276.95
279.15
277.19
296
Jan 20, 2026
279.35
279.35
275.80
278.35
276.40
856
Jan 19, 2026
280.05
281.10
279.05
281.10
279.13
683
Jan 16, 2026
283.30
283.70
281.25
283.70
281.71
420
Jan 15, 2026
283.00
285.80
281.55
281.55
279.57
642
Jan 14, 2026
281.95
282.95
278.90
282.95
280.96
557
Jan 13, 2026
294.10
294.10
277.90
281.85
279.87
1,300
Jan 12, 2026
296.25
296.25
288.90
294.95
292.88
1,054
Jan 9, 2026
302.00
303.10
300.80
301.45
299.33
398
Jan 8, 2026
304.60
305.25
300.85
303.75
301.62
723
Jan 7, 2026
305.80
306.60
303.45
304.90
302.76
708
Jan 6, 2026
300.45
305.10
300.45
305.10
302.96
184
Jan 5, 2026
296.50
304.05
295.00
302.30
300.18
511
Jan 2, 2026
299.85
300.65
293.35
296.40
294.32
603
Dec 30, 2025
300.05
301.25
300.05
301.25
299.14
3
Dec 29, 2025
301.05
302.05
300.60
301.30
299.18
801
Dec 23, 2025
299.15
300.60
298.10
300.55
298.44
157
Dec 22, 2025
298.80
300.60
297.25
299.95
297.84
548
Dec 19, 2025
294.75
298.00
294.65
298.00
295.91
520
Dec 18, 2025
292.70
296.20
292.70
294.20
292.13
210
Dec 17, 2025
294.30
295.15
293.40
293.95
291.89
375
Dec 16, 2025
294.30
295.10
293.95
294.50
292.43
207
Dec 15, 2025
296.75
297.90
294.55
295.05
292.98
899
Dec 12, 2025
294.25
297.95
294.25
295.50
293.43
355
Dec 11, 2025
278.50
290.95
277.55
290.95
288.91
829
Dec 10, 2025
280.25
281.80
278.50
278.50
276.54
125
Dec 9, 2025
280.25
281.00
279.95
280.05
278.08
841
Dec 8, 2025
284.85
286.20
280.95
280.95
278.98
569
Dec 5, 2025
279.95
286.65
279.95
286.65
284.64
560
Dec 4, 2025
283.30
283.90
278.60
279.20
277.24
904
Dec 3, 2025
283.55
284.40
282.80
284.40
282.40
138
Dec 2, 2025
284.75
286.05
283.45
283.50
281.51
591
Dec 1, 2025
287.50
287.70
286.00
286.00
283.99
335
Nov 28, 2025
287.65
289.30
287.65
288.00
285.98
194
Nov 27, 2025
288.25
288.75
287.55
287.85
285.83
448
Nov 26, 2025
289.00
289.85
288.80
289.05
287.02
225
Nov 25, 2025
285.15
289.35
285.00
289.35
287.32
616
Nov 24, 2025
285.65
286.70
283.80
285.15
283.15
682
Nov 21, 2025
281.30
286.65
281.30
286.65
284.64
80
Nov 20, 2025
282.85
283.65
281.10
281.10
279.13
378
Nov 19, 2025
277.05
278.45
276.85
277.70
275.75
276
Nov 18, 2025
280.10
281.15
275.80
275.95
274.01
775
Nov 17, 2025
284.80
286.40
281.55
281.55
279.57
122
Nov 14, 2025
289.15
289.80
284.00
284.05
282.06
412
Nov 13, 2025
292.55
293.05
288.85
288.85
286.82
131
Nov 12, 2025
0.597372
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
291.65
295.20
291.65
293.95
291.89
294
Nov 11, 2025
289.60
289.60
288.35
289.15
286.45
245
Nov 10, 2025
292.65
292.65
290.60
290.60
287.89
1,425
Nov 7, 2025
292.60
292.65
290.20
290.20
287.50
63
Nov 6, 2025
294.85
295.50
290.30
290.30
287.59
1,451
Nov 5, 2025
295.50
296.45
293.65
296.15
293.39
695
Nov 4, 2025
291.05
295.45
289.70
295.45
292.70
375
Nov 3, 2025
295.05
296.95
291.10
292.60
289.87
406
