Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.28 +38.89 (+0.77%) Dow
38,162.59 +259.30 (+0.68%) Nasdaq
15,820.52 +215.04 (+1.38%) Bitcoin USD
59,093.34 +1,843.54 (+3.22%) CMC Crypto 200
1,274.85 +4.10 (+0.32%)
Visa Inc. (VISA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 250.55 | 251.30 | 250.00 | 250.00 | 250.00 | 5 |
| 30 Apr 2024 | 253.50 | 253.50 | 252.45 | 252.45 | 252.45 | - |
| 29 Apr 2024 | 256.90 | 256.90 | 254.15 | 254.15 | 254.15 | - |
| 26 Apr 2024 | 256.45 | 257.15 | 256.45 | 257.15 | 257.15 | - |
| 25 Apr 2024 | 255.95 | 255.95 | 255.45 | 255.45 | 255.45 | - |
| 24 Apr 2024 | 261.60 | 261.60 | 258.25 | 258.25 | 258.25 | - |
| 23 Apr 2024 | 255.90 | 255.90 | 255.55 | 255.55 | 255.55 | - |
| 22 Apr 2024 | 254.15 | 254.25 | 254.15 | 254.25 | 254.25 | - |
| 19 Apr 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 18 Apr 2024 | 255.70 | 255.90 | 255.70 | 255.90 | 255.90 | - |
| 17 Apr 2024 | 255.40 | 255.70 | 255.40 | 255.70 | 255.70 | - |
| 16 Apr 2024 | 255.40 | 256.25 | 255.40 | 256.25 | 256.25 | - |
| 15 Apr 2024 | 261.10 | 261.10 | 258.65 | 258.65 | 258.65 | 25 |
| 12 Apr 2024 | 257.35 | 259.40 | 257.35 | 259.40 | 259.40 | - |
| 11 Apr 2024 | 256.75 | 256.75 | 255.80 | 255.80 | 255.80 | - |
| 10 Apr 2024 | 255.20 | 256.30 | 255.20 | 256.30 | 256.30 | - |
| 09 Apr 2024 | 256.95 | 256.95 | 252.65 | 252.65 | 252.65 | 10 |
| 08 Apr 2024 | 256.00 | 256.00 | 255.40 | 255.40 | 255.40 | - |
| 05 Apr 2024 | 253.30 | 255.85 | 253.30 | 255.85 | 255.85 | - |
| 04 Apr 2024 | 256.15 | 256.15 | 255.80 | 255.80 | 255.80 | - |
| 03 Apr 2024 | 258.55 | 258.55 | 257.35 | 257.35 | 257.35 | - |
| 02 Apr 2024 | 259.80 | 259.80 | 258.15 | 258.15 | 258.15 | - |
| 28 Mar 2024 | 258.20 | 258.20 | 258.10 | 258.10 | 258.10 | - |
| 27 Mar 2024 | 259.75 | 259.90 | 257.10 | 257.10 | 257.10 | 25 |
| 26 Mar 2024 | 259.45 | 260.75 | 259.45 | 260.75 | 260.75 | 5 |
| 25 Mar 2024 | 263.00 | 263.00 | 259.65 | 259.65 | 259.65 | 12 |
| 22 Mar 2024 | 268.40 | 269.90 | 263.25 | 263.25 | 263.25 | 9 |
| 21 Mar 2024 | 265.55 | 267.30 | 265.55 | 267.30 | 267.30 | - |
| 20 Mar 2024 | 265.40 | 267.10 | 263.80 | 263.80 | 263.80 | 15 |
| 19 Mar 2024 | 263.60 | 263.60 | 263.10 | 263.10 | 263.10 | 40 |
| 18 Mar 2024 | 260.45 | 263.15 | 260.45 | 263.15 | 263.15 | - |
| 15 Mar 2024 | 264.30 | 264.30 | 260.30 | 260.30 | 260.30 | 32 |
| 14 Mar 2024 | 260.95 | 263.40 | 260.95 | 263.40 | 263.40 | 40 |
| 13 Mar 2024 | 259.95 | 261.05 | 259.95 | 261.05 | 261.05 | - |
| 12 Mar 2024 | 257.60 | 259.40 | 257.60 | 259.40 | 259.40 | - |
| 11 Mar 2024 | 255.90 | 256.40 | 255.50 | 256.40 | 256.40 | 10 |
| 08 Mar 2024 | 254.95 | 255.40 | 254.95 | 255.40 | 255.40 | 3 |
| 07 Mar 2024 | 257.20 | 257.20 | 253.05 | 253.05 | 253.05 | - |
| 06 Mar 2024 | 257.65 | 258.10 | 257.65 | 258.10 | 258.10 | - |
| 05 Mar 2024 | 258.25 | 258.25 | 258.20 | 258.20 | 258.20 | - |
| 04 Mar 2024 | 262.90 | 262.90 | 256.90 | 256.90 | 256.90 | 2 |
| 01 Mar 2024 | 263.70 | 263.70 | 260.85 | 260.85 | 260.85 | 40 |
| 29 Feb 2024 | 263.65 | 263.65 | 262.75 | 262.75 | 262.75 | - |
| 28 Feb 2024 | 261.60 | 263.00 | 259.80 | 263.00 | 263.00 | 4 |
| 27 Feb 2024 | 262.00 | 262.00 | 259.75 | 259.75 | 259.75 | 1 |
| 26 Feb 2024 | 262.70 | 262.70 | 261.90 | 261.90 | 261.90 | 4 |
| 23 Feb 2024 | 262.40 | 262.50 | 262.40 | 262.50 | 262.50 | - |
| 22 Feb 2024 | 254.90 | 261.00 | 254.90 | 261.00 | 261.00 | 6 |
| 21 Feb 2024 | 254.60 | 255.25 | 254.60 | 255.25 | 255.25 | - |
| 20 Feb 2024 | 256.35 | 256.35 | 253.15 | 254.55 | 254.55 | 4 |
| 19 Feb 2024 | 259.50 | 259.50 | 258.65 | 258.65 | 258.65 | 1 |
| 16 Feb 2024 | 261.00 | 261.00 | 259.95 | 259.95 | 259.95 | - |
| 15 Feb 2024 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 25 |
| 14 Feb 2024 | 257.80 | 258.50 | 257.25 | 257.25 | 257.25 | 4 |
| 13 Feb 2024 | 255.45 | 258.90 | 255.45 | 258.90 | 258.90 | - |
| 12 Feb 2024 | 256.50 | 256.50 | 255.75 | 255.75 | 255.75 | - |
| 09 Feb 2024 | 255.90 | 255.90 | 255.65 | 255.65 | 255.65 | - |
| 08 Feb 2024 | 259.25 | 259.25 | 255.75 | 255.75 | 255.75 | - |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 256.60 | 258.55 | 256.60 | 258.55 | 258.03 | - |
| 06 Feb 2024 | 257.40 | 257.40 | 255.95 | 255.95 | 255.44 | - |
| 05 Feb 2024 | 257.50 | 257.50 | 256.75 | 256.75 | 256.23 | - |
| 02 Feb 2024 | 254.85 | 256.45 | 254.85 | 256.45 | 255.93 | - |
| 01 Feb 2024 | 253.80 | 254.90 | 253.70 | 253.70 | 253.19 | 15 |
| 31 Jan 2024 | 256.35 | 256.35 | 253.35 | 253.35 | 252.84 | - |
| 30 Jan 2024 | 251.20 | 256.15 | 251.00 | 256.15 | 255.63 | 21 |
| 29 Jan 2024 | 248.25 | 251.90 | 248.25 | 251.90 | 251.39 | 16 |
| 26 Jan 2024 | 246.40 | 247.95 | 245.00 | 247.95 | 247.45 | 2 |
| 25 Jan 2024 | 250.20 | 250.80 | 250.20 | 250.80 | 250.30 | - |
| 24 Jan 2024 | 251.00 | 251.00 | 249.75 | 249.75 | 249.25 | 80 |
| 23 Jan 2024 | 249.60 | 250.25 | 249.45 | 250.25 | 249.75 | 24 |
| 22 Jan 2024 | 250.05 | 250.05 | 249.30 | 249.30 | 248.80 | 30 |
| 19 Jan 2024 | 246.55 | 246.95 | 246.55 | 246.95 | 246.45 | - |
| 18 Jan 2024 | 244.60 | 247.40 | 244.60 | 246.20 | 245.70 | 94 |
| 17 Jan 2024 | 242.70 | 245.70 | 242.70 | 245.70 | 245.21 | - |
| 16 Jan 2024 | 241.80 | 243.35 | 241.60 | 243.35 | 242.86 | 34 |
| 15 Jan 2024 | 242.30 | 242.30 | 242.00 | 242.00 | 241.51 | 38 |
| 12 Jan 2024 | 240.25 | 242.10 | 240.25 | 240.85 | 240.37 | 90 |
| 11 Jan 2024 | 241.60 | 241.60 | 239.90 | 239.90 | 239.42 | 5 |
| 10 Jan 2024 | 240.50 | 240.55 | 240.50 | 240.55 | 240.07 | - |
| 09 Jan 2024 | 239.40 | 240.50 | 239.40 | 240.50 | 240.02 | - |
| 08 Jan 2024 | 237.10 | 237.20 | 237.10 | 237.20 | 236.72 | - |
| 05 Jan 2024 | 237.45 | 237.45 | 236.70 | 237.20 | 236.72 | 1 |
| 04 Jan 2024 | 235.80 | 238.05 | 235.80 | 238.05 | 237.57 | 4 |
| 03 Jan 2024 | 236.15 | 236.60 | 236.00 | 236.60 | 236.12 | 3 |
| 02 Jan 2024 | 238.30 | 238.30 | 236.00 | 236.45 | 235.97 | 10 |
| 29 Dec 2023 | 235.45 | 235.60 | 235.45 | 235.60 | 235.13 | - |
| 28 Dec 2023 | 233.10 | 234.50 | 233.10 | 234.50 | 234.03 | - |
| 27 Dec 2023 | 234.55 | 234.55 | 232.90 | 232.90 | 232.43 | - |
| 22 Dec 2023 | 240.00 | 240.00 | 235.65 | 235.65 | 235.18 | 414 |
| 21 Dec 2023 | 236.00 | 236.00 | 235.70 | 235.70 | 235.23 | - |
| 20 Dec 2023 | 236.75 | 238.10 | 236.75 | 237.00 | 236.52 | 12 |
| 19 Dec 2023 | 236.40 | 236.50 | 236.40 | 236.50 | 236.02 | 2 |
| 18 Dec 2023 | 236.30 | 237.00 | 236.30 | 237.00 | 236.52 | - |
| 15 Dec 2023 | 236.85 | 236.85 | 234.55 | 235.70 | 235.23 | 71 |
| 14 Dec 2023 | 242.00 | 242.00 | 236.60 | 236.70 | 236.22 | 51 |
| 13 Dec 2023 | 240.75 | 240.80 | 240.75 | 240.80 | 240.32 | - |
| 12 Dec 2023 | 238.30 | 239.20 | 238.30 | 239.20 | 238.72 | - |
| 11 Dec 2023 | 237.45 | 239.30 | 237.45 | 239.30 | 238.82 | - |
| 08 Dec 2023 | 237.10 | 237.10 | 236.65 | 236.65 | 236.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.