XETRA - Delayed Quote
EUR
Visa Inc. (3V64.DE)
372.00
+4.70
(+1.28%)
At close: October 30 at 5:35:34 PM GMT+1
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
Oct 30, 2026
369.90
372.80
369.50
372.00
372.00
1,555
Oct 29, 2026
361.55
370.00
361.55
367.30
367.30
2,179
Oct 28, 2026
357.05
362.50
352.90
360.55
360.55
3,330
Oct 27, 2026
361.75
363.80
358.20
359.50
359.50
2,523
Oct 26, 2026
366.00
366.35
360.45
360.90
360.90
1,709
Oct 23, 2026
369.10
369.10
363.85
365.55
365.55
1,118
Oct 22, 2026
364.30
368.80
363.00
368.45
368.45
1,639
Oct 21, 2026
361.75
364.50
360.40
364.50
364.50
1,939
Oct 20, 2026
359.55
362.95
359.50
362.90
362.90
843
Oct 19, 2026
358.00
359.30
355.10
358.25
358.25
1,132
Oct 16, 2026
356.35
359.00
355.65
358.50
358.50
2,705
Oct 15, 2026
351.40
356.60
351.00
356.35
356.35
2,070
Oct 14, 2026
354.00
356.45
351.60
353.30
353.30
2,233
Oct 13, 2026
352.90
354.50
349.55
351.25
351.25
1,752
Oct 12, 2026
345.10
350.55
344.20
350.55
350.55
1,467
Oct 9, 2026
333.30
342.20
333.30
342.20
342.20
3,886
Oct 8, 2026
331.95
335.95
329.35
335.10
335.10
1,946
Oct 7, 2026
330.00
333.45
330.00
332.20
332.20
2,071
Oct 6, 2026
329.15
330.15
327.90
329.55
329.55
785
Oct 5, 2026
321.75
326.60
320.25
326.60
326.60
1,507
Oct 2, 2026
321.25
321.90
317.95
319.20
319.20
785
Oct 1, 2026
318.85
321.05
315.30
318.70
318.70
1,931
Sep 30, 2026
324.25
324.25
318.25
319.15
319.15
1,547
Sep 29, 2026
323.70
324.75
322.85
323.60
323.60
1,348
Sep 28, 2026
323.45
325.70
322.50
322.85
322.85
831
Sep 25, 2026
322.70
323.10
319.40
321.75
321.75
1,046
Sep 24, 2026
317.30
323.15
317.30
321.40
321.40
838
Sep 23, 2026
318.20
319.50
315.95
318.45
318.45
1,180
Sep 22, 2026
322.60
324.45
315.30
315.30
315.30
668
Sep 21, 2026
321.65
322.80
319.35
320.70
320.70
770
Sep 18, 2026
322.05
322.75
320.90
322.75
322.75
622
Sep 17, 2026
324.80
324.80
321.25
322.90
322.90
1,013
Sep 16, 2026
326.00
326.00
322.25
322.25
322.25
852
Sep 15, 2026
323.75
326.00
323.00
324.25
324.25
1,547
Sep 14, 2026
321.55
327.00
321.40
325.15
325.15
1,438
Sep 11, 2026
317.70
319.30
317.00
318.70
318.70
534
Sep 10, 2026
317.05
318.45
314.95
315.95
315.95
1,082
Sep 9, 2026
316.70
317.50
314.80
315.40
315.40
1,576
Sep 8, 2026
320.15
321.35
316.45
316.45
316.45
1,627
Sep 7, 2026
322.95
322.95
319.60
320.95
320.95
1,396
Sep 4, 2026
325.90
325.90
320.50
322.20
322.20
889
Sep 3, 2026
326.65
328.90
324.65
326.60
326.60
1,881
Sep 2, 2026
321.45
328.35
319.45
326.95
326.95
11,365
Sep 1, 2026
328.05
328.10
324.85
325.00
325.00
1,120
Aug 31, 2026
327.05
329.35
326.70
328.15
328.15
1,191
Aug 28, 2026
326.55
330.65
324.90
330.65
330.65
1,788
Aug 27, 2026
328.00
329.75
325.50
327.40
327.40
1,420
Aug 26, 2026
329.05
330.30
327.20
327.25
327.25
2,054
Aug 25, 2026
329.10
329.10
326.00
327.25
327.25
1,189
Aug 24, 2026
318.75
327.10
318.75
327.10
327.10
1,711
Aug 21, 2026
312.35
317.85
311.55
317.65
317.65
1,015
Aug 20, 2026
313.40
315.70
312.00
315.65
315.65
3,365
Aug 19, 2026
314.00
317.20
311.75
316.55
316.55
1,908
Aug 18, 2026
310.05
315.50
309.75
314.80
314.80
439
Aug 17, 2026
314.85
314.85
311.10
311.10
311.10
756
Aug 14, 2026
316.15
316.65
313.45
314.90
314.90
1,381
Aug 13, 2026
312.05
314.90
311.70
312.00
312.00
3,850
Aug 12, 2026
314.65
314.70
310.70
310.70
310.70
2,767
Aug 11, 2026
0.60005206
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
312.95
316.00
311.55
316.00
316.00
1,734
Aug 10, 2026
314.40
315.10
311.25
313.65
312.98
1,721
Aug 7, 2026
321.45
321.60
315.15
315.15
314.48
2,323
Aug 6, 2026
320.30
321.50
316.65
318.15
317.47
990
Aug 5, 2026
320.30
322.45
317.85
317.85
317.17
2,551
Aug 4, 2026
318.15
320.00
313.80
319.55
318.87
4,092
Aug 3, 2026
318.60
323.55
317.50
318.85
318.17
6,712
Jul 31, 2026
318.60
319.10
316.00
316.30
315.62
909
Jul 30, 2026
322.40
323.05
314.00
314.10
313.43
1,792
Jul 29, 2026
320.55
327.35
314.45
326.60
325.90
6,801
Jul 28, 2026
320.00
326.00
319.15
322.05
321.36
3,066
Jul 27, 2026
312.30
319.60
312.30
319.25
318.57
2,783
Jul 24, 2026
308.05
312.25
308.05
312.00
311.33
2,219
Jul 23, 2026
310.00
310.30
306.95
308.30
307.64
954
Jul 22, 2026
311.85
313.55
310.35
311.85
311.18
1,724
Jul 21, 2026
315.05
316.15
312.35
313.80
313.13
576
Jul 20, 2026
313.00
318.10
312.15
317.20
316.52
1,503
Jul 17, 2026
317.95
320.15
312.45
313.65
312.98
1,815
Jul 16, 2026
310.25
316.30
310.25
315.95
315.28
1,142
Jul 15, 2026
311.40
313.05
307.50
312.45
311.78
1,049
Jul 14, 2026
313.00
313.60
309.25
312.40
311.73
1,521
Jul 13, 2026
306.75
311.95
305.10
310.95
310.29
789
Jul 10, 2026
303.75
307.30
302.70
303.15
302.50
1,193
Jul 9, 2026
303.55
304.25
301.25
303.55
302.90
1,125
Jul 8, 2026
308.45
309.00
303.35
303.90
303.25
2,011
Jul 7, 2026
311.50
311.75
303.75
307.65
306.99
4,210
Jul 6, 2026
315.05
319.00
302.00
309.70
309.04
3,707
Jul 3, 2026
315.70
315.70
313.05
313.45
312.78
2,175
Jul 2, 2026
309.25
313.60
306.90
313.05
312.38
2,310
Jul 1, 2026
300.10
307.50
299.80
307.35
306.69
7,260
Jun 30, 2026
300.90
302.15
298.00
300.30
299.66
1,352
Jun 29, 2026
295.95
302.75
294.80
299.50
298.86
2,281
Jun 26, 2026
291.05
297.15
290.20
297.15
296.52
1,322
Jun 25, 2026
292.70
299.00
291.20
296.05
295.42
1,738
Jun 24, 2026
290.25
294.80
288.65
293.75
293.12
1,298
Jun 23, 2026
285.80
290.90
285.00
290.30
289.68
1,582
Jun 22, 2026
285.00
290.85
284.90
287.50
286.89
1,061
Jun 19, 2026
288.00
289.80
284.00
284.00
283.39
1,036
Jun 18, 2026
287.80
289.20
286.55
286.95
286.34
2,522
Jun 17, 2026
286.10
290.35
285.75
288.70
288.08
2,627
Jun 16, 2026
279.40
284.80
278.35
284.80
284.19
1,386
Jun 15, 2026
279.60
280.80
276.35
280.60
280.00
2,455
Jun 12, 2026
276.05
281.25
276.05
281.25
280.65
1,005
Jun 11, 2026
279.90
281.20
276.70
277.25
276.66
2,756
Jun 10, 2026
281.10
282.85
278.25
278.30
277.71
801
Jun 9, 2026
277.00
280.05
275.05
280.05
279.45
723
Jun 8, 2026
280.00
280.50
277.45
277.45
276.86
2,186
Jun 5, 2026
276.00
279.60
275.35
278.80
278.20
1,725
Jun 4, 2026
270.25
278.40
270.25
277.30
276.71
1,762
Jun 3, 2026
273.30
274.95
266.75
266.85
266.28
1,697
Jun 2, 2026
276.90
278.15
270.00
271.70
271.12
3,081
Jun 1, 2026
280.25
281.00
275.70
275.80
275.21
3,076
May 29, 2026
278.40
283.85
278.25
283.80
283.19
1,398
May 28, 2026
282.05
283.65
276.20
276.20
275.61
2,095
May 27, 2026
279.95
284.50
278.85
283.80
283.19
1,719
May 26, 2026
282.85
283.70
279.70
280.85
280.25
2,209
May 25, 2026
281.60
285.00
281.55
284.25
283.64
676
May 22, 2026
284.95
287.00
284.35
284.75
284.14
984
May 21, 2026
284.00
286.40
282.80
286.10
285.49
976
May 20, 2026
283.85
285.65
281.60
282.40
281.80
895
May 19, 2026
286.20
288.70
285.45
286.40
285.79
1,409
May 18, 2026
278.10
283.95
278.10
283.25
282.64
2,083
May 15, 2026
278.45
281.90
276.50
281.00
280.40
1,267
May 14, 2026
274.00
276.00
273.35
275.45
274.86
794
May 13, 2026
278.70
279.25
273.55
273.55
272.97
762
May 12, 2026
0.60005206
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
275.80
279.00
274.85
278.85
278.25
815
May 11, 2026
271.40
274.25
269.25
274.25
273.00
1,491
May 8, 2026
275.40
275.40
268.50
271.35
270.11
1,402
May 7, 2026
272.50
274.90
269.40
273.20
271.95
2,381
May 6, 2026
274.50
275.95
271.05
271.05
269.81
1,885
May 5, 2026
279.90
281.00
274.15
274.15
272.90
1,080
May 4, 2026
280.55
281.05
278.30
280.60
279.32
1,880
Apr 30, 2026
284.50
286.00
280.00
280.40
279.12
3,413
Apr 29, 2026
276.60
290.60
276.00
287.60
286.28
4,732
Apr 28, 2026
265.25
267.85
263.75
267.85
266.62
1,856
Apr 27, 2026
263.35
264.50
260.95
264.15
262.94
1,575
Apr 24, 2026
264.00
264.40
260.75
261.90
260.70
1,333
Apr 23, 2026
265.50
266.55
261.90
262.20
261.00
1,627
Apr 22, 2026
266.00
266.00
263.80
263.80
262.59
485
Apr 21, 2026
267.15
268.80
264.65
264.90
263.69
1,727
Apr 20, 2026
268.05
269.30
266.35
266.35
265.13
947
Apr 17, 2026
268.85
270.10
266.50
268.45
267.22
403
Apr 16, 2026
268.40
269.25
267.45
268.10
266.87
1,298
Apr 15, 2026
265.25
266.25
264.35
265.55
264.34
1,672
Apr 14, 2026
263.05
263.80
260.25
263.40
262.20
2,094
Apr 13, 2026
259.85
261.10
258.00
261.10
259.91
1,711
Apr 10, 2026
264.10
264.60
260.05
260.05
258.86
1,656
Apr 9, 2026
264.75
265.05
260.30
260.90
259.71
1,462
Apr 8, 2026
265.00
265.95
262.55
264.50
263.29
3,196
Apr 7, 2026
264.00
264.00
260.90
261.35
260.15
2,658
Apr 2, 2026
257.10
260.40
256.40
259.95
258.76
787
Apr 1, 2026
263.25
263.25
253.05
258.00
256.82
3,625
Mar 31, 2026
263.55
264.95
258.00
259.70
258.51
1,139
Mar 30, 2026
257.65
261.60
256.00
261.00
259.81
1,155
Mar 27, 2026
266.25
266.25
255.85
256.20
255.03
1,722
Mar 26, 2026
265.05
266.30
262.25
263.20
262.00
893
Mar 25, 2026
264.70
266.15
261.20
264.00
262.79
1,765
Mar 24, 2026
261.30
263.35
259.90
262.80
261.60
1,332
Mar 23, 2026
260.10
265.55
259.00
264.05
262.84
3,215
Mar 20, 2026
260.15
261.55
258.25
261.55
260.35
1,036
Mar 19, 2026
262.30
263.20
258.45
258.75
257.57
4,871
Mar 18, 2026
269.00
269.40
261.00
262.65
261.45
1,452
Mar 17, 2026
270.50
270.90
268.45
269.00
267.77
255
Mar 16, 2026
269.00
270.15
267.80
268.25
267.02
1,887
Mar 13, 2026
268.25
269.80
266.75
269.00
267.77
1,017
Mar 12, 2026
266.70
270.05
265.55
266.55
265.33
1,364
Mar 11, 2026
270.85
271.70
267.60
267.60
266.38
349
Mar 10, 2026
271.85
273.10
267.95
271.60
270.36
836
Mar 9, 2026
269.95
271.70
268.25
270.50
269.26
1,192
Mar 6, 2026
276.20
276.45
270.25
271.85
270.61
1,030
Mar 5, 2026
275.40
277.95
272.30
273.45
272.20
1,587
Mar 4, 2026
274.60
279.60
274.25
278.20
276.93
1,252
Mar 3, 2026
271.95
276.20
270.70
273.45
272.20
3,343
Mar 2, 2026
266.05
273.65
266.00
272.15
270.91
3,611
Feb 27, 2026
267.05
269.20
264.65
268.90
267.67
2,709
Feb 26, 2026
265.55
270.25
264.75
268.60
267.37
2,157
Feb 25, 2026
260.70
265.95
259.95
264.40
263.19
2,458
Feb 24, 2026
262.15
262.15
257.65
258.45
257.27
2,643
Feb 23, 2026
269.95
271.40
263.00
263.95
262.74
2,862
Feb 20, 2026
271.50
272.20
270.30
272.10
270.86
545
Feb 19, 2026
272.20
272.20
268.80
268.80
267.57
1,960
Feb 18, 2026
270.55
271.55
269.00
271.20
269.96
1,663
Feb 17, 2026
266.60
271.65
264.60
271.10
269.86
3,318
Feb 16, 2026
265.00
266.65
264.25
264.70
263.49
2,834
Feb 13, 2026
273.50
274.45
265.00
266.40
265.18
2,144
Feb 12, 2026
277.70
278.70
275.40
275.55
274.29
868
Feb 11, 2026
275.80
278.10
274.10
277.05
275.78
1,242
Feb 10, 2026
0.60005206
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
274.45
276.65
272.30
276.65
275.38
1,854
Feb 9, 2026
278.60
280.80
273.30
273.90
271.98
1,909
Feb 6, 2026
280.55
281.70
277.15
277.15
275.21
1,440
Feb 5, 2026
277.70
285.00
277.70
281.45
279.48
968
Feb 4, 2026
279.20
279.20
275.00
277.45
275.51
2,025
Feb 3, 2026
282.10
284.00
280.00
283.50
281.51
3,167
Feb 2, 2026
271.70
281.45
270.70
281.00
279.03
2,798
Jan 30, 2026
272.55
278.65
271.25
272.25
270.34
2,911
Jan 29, 2026
273.60
276.75
271.00
275.55
273.62
1,232
Jan 28, 2026
272.60
274.00
271.00
273.50
271.58
3,815
Jan 27, 2026
277.15
278.05
271.50
272.15
270.24
1,128
Jan 26, 2026
276.15
276.50
274.00
274.80
272.87
1,752
Jan 23, 2026
278.00
279.05
276.90
277.75
275.80
1,324
Jan 22, 2026
278.00
279.90
276.45
276.60
274.66
5,141
Jan 21, 2026
278.00
280.00
277.05
277.05
275.11
952
Jan 20, 2026
278.60
279.05
274.85
279.05
277.09
4,037
Jan 19, 2026
279.00
281.80
278.65
280.10
278.14
1,699
Jan 16, 2026
283.65
283.85
281.00
283.00
281.02
1,174
Jan 15, 2026
283.20
286.00
283.20
284.30
282.31
5,005
Jan 14, 2026
283.25
284.35
279.30
279.40
277.44
4,852
Jan 13, 2026
294.30
294.30
278.10
280.85
278.88
8,544
Jan 12, 2026
296.25
297.00
289.35
295.90
293.83
5,581
Jan 9, 2026
302.50
304.40
300.55
300.90
298.79
814
Jan 8, 2026
304.35
305.30
300.05
304.40
302.27
1,211
Jan 7, 2026
306.25
306.60
303.50
303.65
301.52
851
Jan 6, 2026
303.10
305.10
301.00
303.85
301.72
1,207
Jan 5, 2026
296.05
303.90
293.95
303.50
301.37
1,247
Jan 2, 2026
299.70
300.80
293.15
296.10
294.02
1,850
Dec 30, 2025
300.50
301.95
300.35
301.85
299.73
1,266
Dec 29, 2025
301.50
302.35
300.75
301.55
299.44
1,594
Dec 23, 2025
299.00
302.15
298.10
300.70
298.59
2,631
Dec 22, 2025
297.95
300.60
296.50
300.40
298.29
1,920
Dec 19, 2025
295.75
297.00
295.10
296.20
294.12
402
Dec 18, 2025
293.40
295.60
293.20
295.60
293.53
448
Dec 17, 2025
294.65
295.45
294.00
294.00
291.94
558
Dec 16, 2025
294.85
295.45
292.60
294.55
292.49
488
Dec 15, 2025
297.90
297.90
293.55
295.20
293.13
1,095
Dec 12, 2025
294.20
297.90
294.20
295.65
293.58
2,954
Dec 11, 2025
277.95
289.85
277.95
289.85
287.82
5,704
Dec 10, 2025
279.35
281.95
279.35
281.80
279.82
612
Dec 9, 2025
280.80
282.40
280.00
281.30
279.33
1,000
Dec 8, 2025
285.20
286.45
280.00
280.00
278.04
1,913
Dec 5, 2025
282.55
286.30
280.20
286.15
284.14
2,737
Dec 4, 2025
284.10
284.10
279.00
279.60
277.64
944
Dec 3, 2025
283.55
285.00
282.65
283.35
281.36
865
Dec 2, 2025
284.00
286.70
282.85
285.70
283.70
1,740
Dec 1, 2025
287.25
287.90
285.60
285.95
283.95
952
Nov 28, 2025
288.60
289.20
287.30
288.50
286.48
1,408
Nov 27, 2025
287.70
288.80
286.65
286.65
284.64
845
Nov 26, 2025
288.05
290.00
287.90
287.90
285.88
877
Nov 25, 2025
286.00
287.80
285.10
287.65
285.63
836
Nov 24, 2025
285.05
286.75
283.95
285.00
283.00
857
Nov 21, 2025
280.20
285.10
280.20
285.10
283.10
2,419
Nov 20, 2025
281.95
284.05
280.90
282.05
280.07
1,157
Nov 19, 2025
276.30
280.70
276.30
277.65
275.70
1,560
Nov 18, 2025
280.10
281.35
275.90
276.45
274.51
1,883
Nov 17, 2025
285.20
287.35
283.00
283.55
281.56
1,303
Nov 14, 2025
290.00
290.00
284.65
285.25
283.25
790
Nov 13, 2025
292.15
293.30
290.45
290.45
288.41
1,273
Nov 12, 2025
0.60005206
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
292.20
293.90
292.00
293.65
291.59
758
Nov 11, 2025
288.35
290.50
287.85
290.50
287.80
1,185
Nov 10, 2025
290.40
292.45
290.30
291.20
288.49
1,289
Nov 7, 2025
293.05
293.05
290.10
290.40
287.70
5,112
Nov 6, 2025
295.00
295.45
289.60
289.60
286.91
1,164
Nov 5, 2025
295.75
297.00
293.50
293.90
291.17
560
Nov 4, 2025
290.75
295.60
290.70
294.85
292.11
1,606
Nov 3, 2025
296.45
296.85
291.45
292.50
289.78
1,461
Oct 31, 2025
297.40
297.40
294.10
294.70
291.96
939
Oct 30, 2025
295.05
302.15
292.70
300.55
297.76
1,020
