Visa Inc. (3V64.DE)
321.35
-3.75 (-1.15%)
At close: Mar 06, 2025, 5:29 PM
3V64.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 333.30 | 333.30 | 324.60 | 325.10 | -10.15 | -3.03% | 2,301 |
| Mar 4, 2025 | 344.10 | 345.70 | 334.90 | 335.25 | -12.90 | -3.71% | 3,704 |
| Mar 3, 2025 | 350.00 | 350.00 | 346.25 | 348.15 | 4.50 | 1.31% | 1,822 |
| Feb 28, 2025 | 344.00 | 345.40 | 340.15 | 343.65 | -0.50 | -0.15% | 1,343 |
| Feb 27, 2025 | 336.30 | 344.95 | 334.60 | 344.15 | 10.55 | 3.16% | 552 |
| Feb 26, 2025 | 336.00 | 336.70 | 333.15 | 333.60 | 3.65 | 1.11% | 1,211 |
| Feb 25, 2025 | 333.80 | 335.35 | 329.05 | 329.95 | -3.70 | -1.11% | 1,362 |
| Feb 24, 2025 | 332.50 | 335.90 | 332.35 | 333.65 | -3.85 | -1.14% | 1,590 |
| Feb 21, 2025 | 333.80 | 337.50 | 333.70 | 337.50 | 2.90 | 0.87% | 930 |
| Feb 20, 2025 | 341.90 | 341.90 | 334.60 | 334.60 | -6.90 | -2.02% | 1,953 |
| Feb 19, 2025 | 341.60 | 342.85 | 340.45 | 341.50 | 2.05 | 0.60% | 685 |
| Feb 18, 2025 | 340.25 | 341.60 | 338.20 | 339.45 | -1.35 | -0.40% | 2,209 |
| Feb 17, 2025 | 340.10 | 343.00 | 338.25 | 340.80 | 3.95 | 1.17% | 1,723 |
| Feb 14, 2025 | 339.20 | 339.85 | 336.00 | 336.85 | -3.20 | -0.94% | 1,728 |
| Feb 13, 2025 | 336.80 | 340.05 | 336.60 | 340.05 | 3.95 | 1.18% | 1,555 |
| Feb 12, 2025 | 339.05 | 339.80 | 335.90 | 336.10 | 0.85 | 0.25% | 3,140 |
| Feb 11, 2025 | 340.75 | 340.75 | 335.25 | 335.25 | -2.90 | -0.86% | 2,355 |
| Feb 10, 2025 | 337.75 | 339.85 | 337.60 | 338.15 | 0.50 | 0.15% | 1,046 |
| Feb 7, 2025 | 335.10 | 337.90 | 333.60 | 337.65 | 1.90 | 0.57% | 2,689 |
| Feb 6, 2025 | 337.40 | 339.25 | 335.75 | 335.75 | 2.45 | 0.74% | 1,872 |
| Feb 5, 2025 | 331.30 | 334.70 | 329.95 | 333.30 | 0.80 | 0.24% | 1,065 |
| Feb 4, 2025 | 334.00 | 334.95 | 331.05 | 332.50 | -1.10 | -0.33% | 1,406 |
| Feb 3, 2025 | 327.25 | 334.75 | 325.90 | 333.60 | 1.75 | 0.53% | 4,411 |
| Jan 31, 2025 | 332.20 | 338.15 | 331.50 | 331.85 | 3.05 | 0.93% | 3,376 |
| Jan 30, 2025 | 323.25 | 330.00 | 323.25 | 328.80 | 6.00 | 1.86% | 2,336 |
| Jan 29, 2025 | 322.25 | 323.20 | 320.75 | 322.80 | 0.30 | 0.09% | 985 |
| Jan 28, 2025 | 320.20 | 323.30 | 319.35 | 322.50 | 5.55 | 1.75% | 1,493 |
| Jan 27, 2025 | 314.50 | 317.00 | 311.15 | 316.95 | 2.20 | 0.70% | 5,993 |
| Jan 24, 2025 | 313.90 | 314.75 | 311.65 | 314.75 | 1.70 | 0.54% | 1,081 |
| Jan 23, 2025 | 310.70 | 314.30 | 310.55 | 313.05 | 2.45 | 0.79% | 1,782 |
| Jan 22, 2025 | 312.10 | 312.10 | 309.20 | 310.60 | 0.65 | 0.21% | 871 |
| Jan 21, 2025 | 310.15 | 310.85 | 308.90 | 309.95 | -0.40 | -0.13% | 3,088 |
| Jan 20, 2025 | 310.20 | 313.55 | 308.05 | 310.35 | 0.50 | 0.16% | 874 |
| Jan 17, 2025 | 308.90 | 310.55 | 308.15 | 309.85 | 0.95 | 0.31% | 1,921 |
| Jan 16, 2025 | 309.20 | 310.25 | 307.05 | 308.90 | 2.10 | 0.68% | 2,284 |
| Jan 15, 2025 | 300.65 | 306.80 | 299.80 | 306.80 | 6.10 | 2.03% | 2,049 |
| Jan 14, 2025 | 300.50 | 303.40 | 299.65 | 300.70 | 2.20 | 0.74% | 2,930 |
| Jan 13, 2025 | 299.60 | 300.95 | 298.30 | 298.50 | -2.50 | -0.83% | 999 |
| Jan 10, 2025 | 304.45 | 304.65 | 299.80 | 301.00 | -2.95 | -0.97% | 1,350 |
| Jan 9, 2025 | 302.00 | 304.85 | 302.00 | 303.95 | -0.10 | -0.03% | 642 |
| Jan 8, 2025 | 303.05 | 305.30 | 301.45 | 304.05 | 1.40 | 0.46% | 1,527 |
| Jan 7, 2025 | 301.30 | 304.05 | 299.60 | 302.65 | 0.80 | 0.27% | 2,473 |
| Jan 6, 2025 | 305.05 | 305.15 | 300.50 | 301.85 | -3.00 | -0.98% | 1,620 |
| Jan 3, 2025 | 307.25 | 307.25 | 303.75 | 304.85 | -3.70 | -1.20% | 939 |
| Jan 2, 2025 | 304.75 | 310.35 | 304.75 | 308.55 | 5.65 | 1.87% | 2,435 |
| Dec 30, 2024 | 305.80 | 306.45 | 302.55 | 302.90 | -3.90 | -1.27% | 1,194 |
| Dec 27, 2024 | 306.15 | 307.65 | 305.75 | 306.80 | 4.30 | 1.42% | 655 |
| Dec 23, 2024 | 306.90 | 306.90 | 301.60 | 302.50 | -3.00 | -0.98% | 1,475 |
| Dec 20, 2024 | 302.00 | 305.50 | 299.15 | 305.50 | 1.10 | 0.36% | 4,389 |
| Dec 19, 2024 | 297.10 | 304.80 | 297.10 | 304.40 | -2.20 | -0.72% | 5,153 |