VISA Inc.

288

240

313.00

Date Time Volume Order Volume Price
09/05/2025 21:56:18.599 25   313.00
      25 313.00
      25 313.00
09/05/2025 21:42:49.791 10   313.90
      10 313.90
      10 313.90
09/05/2025 21:26:53.611 1   313.30
      1 313.30
      1 313.30
09/05/2025 21:12:16.155 5   314.15
      5 314.15
      5 314.15
09/05/2025 21:02:23.361 16   313.80
      16 313.80
      6 313.80
      10 313.80
09/05/2025 20:50:44.182 1   313.80
      1 313.80
      1 313.80
09/05/2025 20:38:49.202 3   313.40
      3 313.40
      3 313.40
09/05/2025 20:35:52.484 6   313.40
      6 313.40
      6 313.40
09/05/2025 20:28:23.637 20   313.15
      20 313.15
      20 313.15
09/05/2025 20:24:51.709 10   313.20
      10 313.20
      10 313.20
09/05/2025 20:14:54.095 2   313.30
      2 313.30
      2 313.30
09/05/2025 20:14:01.412 17   313.35
      17 313.35
      17 313.35
09/05/2025 20:08:53.878 7   312.70
      7 312.70
      7 312.70
09/05/2025 20:02:28.550 8   313.40
      8 313.40
      8 313.40
09/05/2025 19:59:18.245 3   312.95
      3 312.95
      3 312.95
09/05/2025 19:58:21.020 95   313.00
      95 313.00
      95 313.00
09/05/2025 19:47:35.070 1   313.40
      1 313.40
      1 313.40
09/05/2025 19:46:56.721 20   313.40
      20 313.40
      20 313.40
09/05/2025 19:45:40.645 70   313.40
      70 313.40
      70 313.40
09/05/2025 19:19:03.947 10   312.95
      10 312.95
      10 312.95
09/05/2025 18:58:21.247 10   312.60
      10 312.60
      4 312.60
      6 312.60
09/05/2025 18:48:58.924 2   312.00
      2 312.00
      2 312.00
09/05/2025 18:48:53.063 5   312.05
      5 312.05
      5 312.05
09/05/2025 18:29:56.205 4   312.45
      4 312.45
      4 312.45
09/05/2025 18:27:08.762 1   311.95
      1 311.95
      1 311.95
09/05/2025 18:12:46.664 1   312.40
      1 312.40
      1 312.40
09/05/2025 18:10:09.831 3   312.60
      3 312.60
      3 312.60
09/05/2025 18:05:10.929 8   312.75
      8 312.75
      8 312.75
09/05/2025 17:55:06.979 50   313.25
      50 313.25
      50 313.25
09/05/2025 17:54:10.523 2   313.40
      2 313.40
      2 313.40
09/05/2025 17:53:46.849 48   313.35
      48 313.35
      48 313.35
09/05/2025 17:52:32.013 2   312.60
      2 312.60
      2 312.60
09/05/2025 17:51:05.488 63   313.15
      63 313.15
      63 313.15
09/05/2025 17:42:46.269 5   311.85
      5 311.85
      5 311.85
09/05/2025 17:41:47.448 4   312.55
      4 312.55
      4 312.55
09/05/2025 17:40:00.749 11   311.85
      11 311.85
      11 311.85
09/05/2025 17:36:03.935 40   312.95
      40 312.95
      40 312.95
09/05/2025 17:33:27.389 1   312.45
      1 312.45
      1 312.45
09/05/2025 17:29:33.809 10   312.55
      10 312.55
      10 312.55
09/05/2025 17:26:09.786 10   312.20
      10 312.20
      10 312.20
09/05/2025 17:20:57.894 11   312.15
      11 312.15
      11 312.15
09/05/2025 17:18:16.435 3   312.30
      3 312.30
      3 312.30
09/05/2025 17:18:13.452 2   312.30
      2 312.30
      2 312.30
09/05/2025 17:13:31.749 100   312.20
      100 312.20
      100 312.20
09/05/2025 17:10:22.857 16   312.35
      16 312.35
      16 312.35
09/05/2025 17:07:14.662 31   312.30
      31 312.30
      31 312.30
09/05/2025 17:06:46.468 20   311.95
      20 311.95
      20 311.95
09/05/2025 17:04:41.471 21   312.45
      21 312.45
      21 312.45
09/05/2025 17:03:02.287 17   312.30
      17 312.30
      17 312.30
09/05/2025 17:00:09.375 10   312.30
      10 312.30
      10 312.30
09/05/2025 16:52:00.337 31   312.25
      31 312.25
      31 312.25
09/05/2025 16:49:54.731 40   311.50
      40 311.50
      40 311.50
09/05/2025 16:45:35.008 4   311.40
      4 311.40
      4 311.40
09/05/2025 16:44:29.711 7   311.70
      7 311.70
      7 311.70
09/05/2025 16:39:48.154 4   310.75
      4 310.75
      4 310.75
09/05/2025 16:39:06.593 8   310.60
      8 310.60
      8 310.60
09/05/2025 16:38:00.481 8   311.00
      8 311.00
      8 311.00
09/05/2025 16:37:59.410 15   311.00
      15 311.00
      15 311.00
09/05/2025 16:36:18.156 3   311.00
      2 311.00
      1 311.00
      3 311.00
09/05/2025 16:35:33.568 12   311.10
      12 311.10
      12 311.10
09/05/2025 16:35:09.071 6   311.40
      6 311.40
      6 311.40
09/05/2025 16:33:39.240 2   311.65
      2 311.65
      2 311.65
09/05/2025 16:33:34.706 2   311.70
      2 311.70
      2 311.70
09/05/2025 16:32:49.912 13   311.45
      13 311.45
      13 311.45
09/05/2025 16:31:48.677 3   311.75
      3 311.75
      3 311.75
09/05/2025 16:24:53.888 100   312.45
      100 312.45
      100 312.45
09/05/2025 16:22:58.747 8   312.20
      8 312.20
      8 312.20
09/05/2025 16:22:53.004 10   312.60
      10 312.60
      10 312.60
09/05/2025 16:20:18.696 6   312.45
      6 312.45
      6 312.45
09/05/2025 16:17:57.159 89   312.60
      89 312.60
      89 312.60
09/05/2025 16:16:14.291 2   313.05
      2 313.05
      2 313.05
09/05/2025 16:14:06.994 10   313.00
      10 313.00
      10 313.00
09/05/2025 16:13:28.778 3   312.75
      3 312.75
      3 312.75
09/05/2025 16:13:28.086 11   313.30
      11 313.30
      11 313.30
09/05/2025 16:07:11.561 1   313.00
      1 313.00
      1 313.00
09/05/2025 16:07:02.354 160   313.45
      160 313.45
      160 313.45
09/05/2025 16:00:01.889 1   314.20
      1 314.20
      1 314.20
09/05/2025 15:54:06.863 2   313.30
      2 313.30
      2 313.30
09/05/2025 15:51:45.131 8   313.35
      8 313.35
      8 313.35
09/05/2025 15:50:04.751 8   313.20
      8 313.20
      8 313.20
09/05/2025 15:49:26.327 21   313.85
      21 313.85
      21 313.85
09/05/2025 15:47:30.460 35   313.95
      35 313.95
      35 313.95
09/05/2025 15:41:53.440 15   314.05
      15 314.05
      15 314.05
09/05/2025 15:39:43.005 6   313.70
      6 313.70
      6 313.70
09/05/2025 15:32:55.100 4   313.65
      4 313.65
      4 313.65
09/05/2025 15:32:53.460 3   313.25
      3 313.25
      3 313.25
09/05/2025 15:32:12.315 1   313.35
      1 313.35
      1 313.35
09/05/2025 15:23:10.942 12   313.25
      12 313.25
      12 313.25
09/05/2025 15:22:24.614 6   313.20
      6 313.20
      6 313.20
09/05/2025 15:19:15.504 2   312.50
      2 312.50
      2 312.50
09/05/2025 15:12:25.274 2   313.20
      2 313.20
      2 313.20
09/05/2025 15:07:19.306 6   313.60
      6 313.60
      6 313.60
09/05/2025 15:07:06.882 6   313.60
      6 313.60
      6 313.60
09/05/2025 15:06:32.526 24   313.60
      9 313.60
      24 313.60
      15 313.60
09/05/2025 15:02:56.653 60   313.60
      60 313.60
      60 313.60
09/05/2025 14:41:34.980 18   313.65
      18 313.65
      18 313.65
09/05/2025 14:39:58.184 1   312.75
      1 312.75
      1 312.75
09/05/2025 14:38:46.487 35   312.90
      35 312.90
      35 312.90
09/05/2025 14:38:08.287 65   312.90
      65 312.90
      65 312.90
09/05/2025 14:21:13.496 9   313.70
      9 313.70
      9 313.70
09/05/2025 14:20:02.223 2   313.20
      2 313.20
      2 313.20
09/05/2025 14:11:08.491 20   313.40
      20 313.40
      20 313.40
09/05/2025 14:00:44.806 10   312.65
      10 312.65
      10 312.65
09/05/2025 13:57:46.610 8   313.10
      8 313.10
      8 313.10
09/05/2025 13:54:16.634 5   313.15
      5 313.15
      5 313.15
09/05/2025 13:53:26.478 30   313.25
      30 313.25
      30 313.25
09/05/2025 13:44:44.008 1   312.85
      1 312.85
      1 312.85
09/05/2025 13:43:12.134 10   312.85
      10 312.85
      10 312.85
09/05/2025 13:39:52.780 20   312.75
      20 312.75
      20 312.75
09/05/2025 13:36:40.804 14   312.15
      14 312.15
      14 312.15
09/05/2025 13:35:17.539 36   312.85
      36 312.85
      36 312.85
09/05/2025 13:33:32.687 35   311.55
      35 311.55
      35 311.55
09/05/2025 13:32:27.524 30   312.85
      15 312.85
      15 312.85
      30 312.85
09/05/2025 13:29:58.737 65   311.95
      65 311.95
      65 311.95
09/05/2025 13:29:46.320 34   311.30
      34 311.30
      34 311.30
09/05/2025 13:29:34.274 42   311.15
      42 311.15
      42 311.15
09/05/2025 13:29:33.945 45   311.10
      45 311.10
      45 311.10
09/05/2025 13:29:04.043 53   311.10
      53 311.10
      53 311.10
09/05/2025 13:29:03.511 25   311.10
      25 311.10
      25 311.10
09/05/2025 13:29:03.423 20   311.10
      20 311.10
      20 311.10
09/05/2025 13:29:03.387 16   312.40
      12 312.40
      16 312.40
      4 312.40
09/05/2025 13:27:49.193 16   313.05
      16 313.05
      16 313.05
09/05/2025 13:27:48.664 15   313.00
      2 313.00
      15 313.00
      4 313.00
      9 313.00
09/05/2025 13:27:33.723 57   313.50
      57 313.50
      57 313.50
09/05/2025 13:27:33.415 38   313.50
      38 313.50
      38 313.50
09/05/2025 13:26:43.606 65   313.50
      65 313.50
      65 313.50
09/05/2025 13:26:09.238 2   313.80
      2 313.80
      2 313.80
09/05/2025 13:26:02.111 15   313.80
      15 313.80
      15 313.80
09/05/2025 13:24:41.205 9   313.80
      9 313.80
      9 313.80
09/05/2025 13:24:22.962 44   313.80
      16 313.80
      13 313.80
      15 313.80
      20 313.80
      24 313.80
09/05/2025 13:20:14.125 16   313.85
      16 313.85
      16 313.85
09/05/2025 13:20:13.421 6   313.85
      6 313.85
      6 313.85
09/05/2025 13:20:13.322 5   313.85
      5 313.85
      5 313.85
09/05/2025 13:18:42.813 16   313.55
      16 313.55
      16 313.55
09/05/2025 13:18:38.786 16   313.55
      16 313.55
      16 313.55
09/05/2025 13:17:24.261 14   314.00
      14 314.00
      14 314.00
09/05/2025 13:14:21.593 1   314.00
      1 314.00
      1 314.00
09/05/2025 13:01:35.796 84   313.30
      84 313.30
      84 313.30
09/05/2025 12:54:27.465 15   313.20
      15 313.20
      15 313.20
09/05/2025 12:54:18.146 5   313.30
      5 313.30
      5 313.30
09/05/2025 12:49:19.265 25   313.00
      25 313.00
      25 313.00
09/05/2025 12:43:15.831 3   313.00
      3 313.00
      3 313.00
09/05/2025 12:42:38.555 4   313.30
      4 313.30
      4 313.30
09/05/2025 12:34:27.573 4   313.00
      4 313.00
      4 313.00
09/05/2025 12:29:33.868 10   313.30
      10 313.30
      10 313.30
09/05/2025 12:29:25.759 6   313.30
      6 313.30
      6 313.30
09/05/2025 12:24:11.568 3   313.30
      3 313.30
      3 313.30
09/05/2025 12:20:13.220 1   313.00
      1 313.00
      1 313.00
09/05/2025 12:19:50.222 9   313.30
      9 313.30
      9 313.30
09/05/2025 12:19:19.694 7   313.30
      7 313.30
      7 313.30
09/05/2025 12:12:08.279 2   313.30
      2 313.30
      2 313.30
09/05/2025 12:05:46.842 41   313.00
      15 313.00
      26 313.00
      41 313.00
09/05/2025 12:00:18.895 1   313.00
      1 313.00
      1 313.00
09/05/2025 11:59:49.664 65   314.00
      50 314.00
      15 314.00
      65 314.00
09/05/2025 11:56:11.456 13   313.00
      13 313.00
      13 313.00
09/05/2025 11:46:54.992 1   314.00
      1 314.00
      1 314.00
09/05/2025 11:43:28.254 13   314.00
      13 314.00
      13 314.00
09/05/2025 11:42:59.751 2   314.00
      2 314.00
      2 314.00
09/05/2025 11:38:26.273 15   314.00
      15 314.00
      15 314.00
09/05/2025 11:37:31.405 15   314.00
      15 314.00
      15 314.00
09/05/2025 11:37:22.296 5   313.00
      5 313.00
      5 313.00
09/05/2025 11:37:21.617 5   313.00
      5 313.00
      5 313.00
09/05/2025 11:37:21.469 28   313.00
      15 313.00
      13 313.00
      28 313.00
09/05/2025 11:35:36.452 50   314.00
      50 314.00
      50 314.00
09/05/2025 11:35:28.808 70   314.00
      15 314.00
      55 314.00
      70 314.00
09/05/2025 11:32:55.997 1   312.80
      1 312.80
      1 312.80
09/05/2025 11:30:01.347 56   312.80
      56 312.80
      41 312.80
      15 312.80
09/05/2025 11:29:58.564 48   313.40
      48 313.40
      48 313.40
09/05/2025 11:23:22.708 1   314.00
      1 314.00
      1 314.00
09/05/2025 11:14:14.979 20   313.60
      20 313.60
      20 313.60
09/05/2025 11:14:14.932 65   313.60
      65 313.60
      65 313.60
09/05/2025 11:14:07.616 8   312.60
      8 312.60
      8 312.60
09/05/2025 11:12:06.134 4   312.60
      4 312.60
      4 312.60
09/05/2025 11:11:53.663 4   312.60
      4 312.60
      4 312.60
09/05/2025 11:10:49.822 11   313.60
      11 313.60
      11 313.60
09/05/2025 11:08:31.172 10   313.60
      10 313.60
      10 313.60
09/05/2025 11:08:25.993 5   312.60
      5 312.60
      5 312.60
09/05/2025 11:08:06.374 65   313.40
      65 313.40
      65 313.40
09/05/2025 11:07:02.677 65   313.25
      65 313.25
      65 313.25
09/05/2025 10:58:37.961 3   312.50
      3 312.50
      3 312.50
09/05/2025 10:56:53.193 16   312.50
      1 312.50
      16 312.50
      15 312.50
09/05/2025 10:56:09.094 16   312.50
      15 312.50
      16 312.50
      1 312.50
09/05/2025 10:51:53.886 50   312.45
      50 312.45
      50 312.45
09/05/2025 10:51:53.320 15   312.50
      15 312.50
      15 312.50
09/05/2025 10:47:10.711 4   313.50
      4 313.50
      4 313.50
09/05/2025 10:44:18.250 2   313.45
      2 313.45
      2 313.45
09/05/2025 10:44:15.429 1   313.45
      1 313.45
      1 313.45
09/05/2025 10:42:54.864 5   313.50
      4 313.50
      5 313.50
      1 313.50
09/05/2025 10:37:25.973 20   312.50
      20 312.50
      15 312.50
      5 312.50
09/05/2025 10:32:36.389 10   313.20
      10 313.20
      10 313.20
09/05/2025 10:27:38.831 16   313.20
      1 313.20
      15 313.20
      16 313.20
09/05/2025 10:23:27.344 16   312.50
      15 312.50
      16 312.50
      1 312.50
09/05/2025 10:20:42.573 25   313.20
      25 313.20
      25 313.20
09/05/2025 10:20:19.268 311   313.00
      311 313.00
      311 313.00
09/05/2025 10:20:16.511 250   313.00
      130 313.00
      120 313.00
      200 313.00
      50 313.00
09/05/2025 10:13:23.209 2   312.50
      2 312.50
      2 312.50
09/05/2025 10:12:32.760 2   312.45
      2 312.45
      2 312.45
09/05/2025 10:11:15.031 9   312.45
      8 312.45
      1 312.45
      9 312.45
09/05/2025 10:06:38.960 25   313.45
      25 313.45
      25 313.45
09/05/2025 10:05:01.195 6   312.50
      6 312.50
      6 312.50
09/05/2025 10:04:49.022 4   312.50
      4 312.50
      4 312.50
09/05/2025 10:03:32.847 15   313.50
      15 313.50
      15 313.50
09/05/2025 10:02:33.035 6   312.50
      6 312.50
      6 312.50
09/05/2025 10:02:19.706 5   312.50
      5 312.50
      5 312.50
09/05/2025 10:01:51.871 25   313.15
      25 313.15
      25 313.15
09/05/2025 09:59:12.573 3   312.50
      3 312.50
      3 312.50
09/05/2025 09:58:42.683 1   313.15
      1 313.15
      1 313.15
09/05/2025 09:53:16.333 11   313.20
      11 313.20
      11 313.20
09/05/2025 09:43:40.473 7   313.40
      7 313.40
      7 313.40
09/05/2025 09:43:08.622 3   313.35
      3 313.35
      3 313.35
09/05/2025 09:39:48.794 1   313.50
      1 313.50
      1 313.50
09/05/2025 09:33:26.396 3   313.50
      3 313.50
      3 313.50
09/05/2025 09:31:00.179 2   313.50
      2 313.50
      2 313.50
09/05/2025 09:30:11.106 2   312.50
      2 312.50
      2 312.50
09/05/2025 09:27:53.264 1   313.45
      1 313.45
      1 313.45
09/05/2025 09:24:43.434 8   313.50
      8 313.50
      8 313.50
09/05/2025 09:21:22.025 1   313.00
      1 313.00
      1 313.00
09/05/2025 09:20:54.872 20   313.50
      6 313.50
      14 313.50
      20 313.50
09/05/2025 09:15:19.893 2   313.25
      2 313.25
      2 313.25
09/05/2025 09:11:57.976 1   313.25
      1 313.25
      1 313.25
09/05/2025 09:06:47.334 53   312.50
      53 312.50
      53 312.50
09/05/2025 09:06:08.684 9   312.25
      9 312.25
      9 312.25
09/05/2025 09:03:24.352 5   312.45
      5 312.45
      5 312.45
09/05/2025 09:03:23.825 197   312.50
      197 312.50
      197 312.50
09/05/2025 09:00:21.743 5   312.95
      5 312.95
      5 312.95
09/05/2025 08:49:00.979 25   313.05
      25 313.05
      25 313.05
09/05/2025 08:44:24.779 16   312.95
      16 312.95
      16 312.95
09/05/2025 08:40:34.077 10   312.90
      10 312.90
      10 312.90
09/05/2025 08:32:46.526 3   312.90
      3 312.90
      3 312.90
09/05/2025 08:30:09.674 5   312.95
      5 312.95
      5 312.95
09/05/2025 08:22:33.322 4   313.05
      4 313.05
      4 313.05
09/05/2025 08:19:34.613 3   312.50
      3 312.50
      3 312.50
09/05/2025 08:13:15.336 18   313.00
      18 313.00
      18 313.00
09/05/2025 08:07:56.661 2   313.30
      2 313.30
      2 313.30
09/05/2025 08:01:22.745 2   312.55
      2 312.55
      2 312.55
09/05/2025 08:00:52.872 1   313.30
      1 313.30
      1 313.30
09/05/2025 07:55:06.528 5   313.25
      5 313.25
      5 313.25
09/05/2025 07:51:57.322 1   313.25
      1 313.25
      1 313.25
09/05/2025 07:30:53.036 15   313.50
      15 313.50
      15 313.50
09/05/2025 07:30:09.332 25   313.40
      1 313.40
      24 313.40
      15 313.40
      10 313.40
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)