VISA Inc.

301

276

296.10

Date Time Volume Order Volume Price
12/12/2025 21:57:50.589 5   296.10
      5 296.10
      5 296.10
12/12/2025 21:48:08.281 8   296.15
      8 296.15
      8 296.15
12/12/2025 21:28:13.104 36   296.00
      36 296.00
      36 296.00
12/12/2025 21:13:52.895 4   296.35
      4 296.35
      4 296.35
12/12/2025 21:04:57.935 5   296.05
      5 296.05
      5 296.05
12/12/2025 20:59:54.313 15   296.70
      15 296.70
      15 296.70
12/12/2025 20:59:37.355 1   296.15
      1 296.15
      1 296.15
12/12/2025 20:59:11.248 10   296.60
      10 296.60
      10 296.60
12/12/2025 20:56:05.751 17   296.85
      17 296.85
      17 296.85
12/12/2025 20:49:10.646 5   296.70
      5 296.70
      5 296.70
12/12/2025 20:29:05.494 7   296.40
      7 296.40
      7 296.40
12/12/2025 20:20:22.766 5   296.45
      5 296.45
      5 296.45
12/12/2025 20:01:37.493 10   296.05
      10 296.05
      10 296.05
12/12/2025 20:00:01.224 1   296.60
      1 296.60
      1 296.60
12/12/2025 19:53:52.766 25   296.65
      25 296.65
      25 296.65
12/12/2025 19:40:00.069 2   296.05
      2 296.05
      2 296.05
12/12/2025 19:34:12.503 20   296.05
      20 296.05
      20 296.05
12/12/2025 19:26:20.737 30   296.05
      30 296.05
      30 296.05
12/12/2025 19:21:51.797 1   295.55
      1 295.55
      1 295.55
12/12/2025 19:19:01.459 60   295.90
      60 295.90
      60 295.90
12/12/2025 19:18:41.223 340   295.90
      340 295.90
      340 295.90
12/12/2025 19:18:41.127 2   295.90
      2 295.90
      2 295.90
12/12/2025 19:09:03.382 300   296.10
      300 296.10
      300 296.10
12/12/2025 19:02:37.062 12   296.40
      12 296.40
      12 296.40
12/12/2025 18:54:59.042 10   296.05
      10 296.05
      10 296.05
12/12/2025 18:46:04.495 3   296.20
      3 296.20
      3 296.20
12/12/2025 18:40:40.560 4   296.10
      4 296.10
      4 296.10
12/12/2025 18:36:59.845 200   295.90
      200 295.90
      200 295.90
12/12/2025 18:33:37.360 8   296.70
      8 296.70
      8 296.70
12/12/2025 18:29:01.452 2   295.65
      2 295.65
      2 295.65
12/12/2025 18:13:13.719 6   296.20
      6 296.20
      6 296.20
12/12/2025 17:56:10.873 2   296.05
      2 296.05
      2 296.05
12/12/2025 17:49:37.449 31   295.40
      31 295.40
      31 295.40
12/12/2025 17:47:47.834 4   296.20
      4 296.20
      4 296.20
12/12/2025 17:43:31.022 36   295.40
      36 295.40
      36 295.40
12/12/2025 17:36:56.727 7   296.00
      7 296.00
      7 296.00
12/12/2025 17:35:24.098 5   296.15
      5 296.15
      5 296.15
12/12/2025 17:33:02.030 3   296.25
      3 296.25
      3 296.25
12/12/2025 17:31:43.301 9   295.75
      9 295.75
      9 295.75
12/12/2025 17:31:31.164 749   295.70
      340 295.70
      749 295.70
      409 295.70
12/12/2025 17:31:26.863 340   295.70
      340 295.70
      340 295.70
12/12/2025 17:30:51.301 4   295.70
      4 295.70
      4 295.70
12/12/2025 17:29:23.437 30   295.40
      30 295.40
      30 295.40
12/12/2025 17:23:37.998 3   295.60
      3 295.60
      3 295.60
12/12/2025 17:21:12.227 7   295.25
      7 295.25
      7 295.25
12/12/2025 17:19:42.946 5   295.20
      5 295.20
      5 295.20
12/12/2025 17:19:11.131 40   295.65
      40 295.65
      40 295.65
12/12/2025 17:17:55.706 1   295.65
      1 295.65
      1 295.65
12/12/2025 17:15:45.837 3   295.85
      3 295.85
      3 295.85
12/12/2025 17:12:35.313 4   295.45
      4 295.45
      4 295.45
12/12/2025 17:05:13.490 3   295.70
      3 295.70
      3 295.70
12/12/2025 17:03:23.909 7   295.95
      7 295.95
      7 295.95
12/12/2025 17:00:37.924 40   295.05
      40 295.05
      40 295.05
12/12/2025 16:55:45.689 10   295.45
      10 295.45
      10 295.45
12/12/2025 16:53:44.318 17   295.05
      17 295.05
      17 295.05
12/12/2025 16:53:44.255 5   295.50
      5 295.50
      5 295.50
12/12/2025 16:52:25.882 15   295.60
      15 295.60
      15 295.60
12/12/2025 16:49:21.188 4   296.00
      4 296.00
      4 296.00
12/12/2025 16:46:38.528 17   296.35
      17 296.35
      17 296.35
12/12/2025 16:44:08.306 5   296.75
      5 296.75
      5 296.75
12/12/2025 16:40:49.307 8   296.95
      8 296.95
      8 296.95
12/12/2025 16:39:05.073 4   297.25
      4 297.25
      4 297.25
12/12/2025 16:38:35.222 10   296.90
      10 296.90
      10 296.90
12/12/2025 16:36:21.087 5   296.95
      5 296.95
      5 296.95
12/12/2025 16:25:01.883 12   297.00
      12 297.00
      12 297.00
12/12/2025 16:22:45.937 3   296.70
      3 296.70
      3 296.70
12/12/2025 16:21:59.536 8   297.40
      8 297.40
      8 297.40
12/12/2025 16:21:50.924 4   297.05
      4 297.05
      4 297.05
12/12/2025 16:19:35.294 20   297.20
      20 297.20
      20 297.20
12/12/2025 16:16:39.677 40   297.05
      40 297.05
      40 297.05
12/12/2025 16:10:43.849 15   297.05
      15 297.05
      15 297.05
12/12/2025 16:09:30.098 30   297.00
      30 297.00
      30 297.00
12/12/2025 16:09:19.819 11   297.00
      11 297.00
      11 297.00
12/12/2025 16:09:18.963 53   297.40
      53 297.40
      53 297.40
12/12/2025 16:09:10.868 14   297.00
      11 297.00
      3 297.00
      14 297.00
12/12/2025 16:06:15.845 7   296.65
      7 296.65
      7 296.65
12/12/2025 16:01:27.988 1   296.95
      1 296.95
      1 296.95
12/12/2025 16:00:58.533 26   297.10
      26 297.10
      26 297.10
12/12/2025 16:00:01.460 1   297.55
      1 297.55
      1 297.55
12/12/2025 15:58:57.006 5   296.85
      4 296.85
      1 296.85
      5 296.85
12/12/2025 15:57:11.943 4   297.35
      4 297.35
      4 297.35
12/12/2025 15:56:42.424 3   297.40
      3 297.40
      3 297.40
12/12/2025 15:55:32.786 100   297.30
      100 297.30
      100 297.30
12/12/2025 15:54:52.033 10   297.70
      10 297.70
      10 297.70
12/12/2025 15:53:53.133 2   297.55
      2 297.55
      2 297.55
12/12/2025 15:48:00.748 125   297.25
      125 297.25
      125 297.25
12/12/2025 15:46:29.143 8   297.00
      8 297.00
      8 297.00
12/12/2025 15:45:22.571 1   296.95
      1 296.95
      1 296.95
12/12/2025 15:45:15.194 3   297.20
      3 297.20
      3 297.20
12/12/2025 15:43:44.667 10   296.70
      10 296.70
      10 296.70
12/12/2025 15:38:30.226 5   295.95
      5 295.95
      5 295.95
12/12/2025 15:36:09.381 1   295.75
      1 295.75
      1 295.75
12/12/2025 15:34:22.766 6   296.95
      6 296.95
      6 296.95
12/12/2025 15:33:09.953 8   297.25
      8 297.25
      8 297.25
12/12/2025 15:32:14.192 2   297.15
      2 297.15
      2 297.15
12/12/2025 15:32:06.027 14   297.00
      14 297.00
      8 297.00
      6 297.00
12/12/2025 15:30:12.670 17   296.95
      17 296.95
      17 296.95
12/12/2025 15:28:21.275 8   295.25
      8 295.25
      8 295.25
12/12/2025 15:25:21.323 4   296.35
      4 296.35
      4 296.35
12/12/2025 15:15:04.561 5   296.20
      5 296.20
      5 296.20
12/12/2025 15:12:12.007 4   295.60
      4 295.60
      4 295.60
12/12/2025 15:11:23.696 11   295.45
      11 295.45
      11 295.45
12/12/2025 15:08:58.012 4   295.65
      4 295.65
      4 295.65
12/12/2025 15:07:58.683 135   295.65
      135 295.65
      135 295.65
12/12/2025 15:07:49.010 3   296.40
      3 296.40
      3 296.40
12/12/2025 15:06:44.794 2   296.35
      2 296.35
      2 296.35
12/12/2025 15:02:39.251 5   296.20
      5 296.20
      5 296.20
12/12/2025 15:01:43.318 4   296.20
      4 296.20
      4 296.20
12/12/2025 15:00:53.718 7   296.00
      7 296.00
      7 296.00
12/12/2025 14:53:03.675 20   295.60
      20 295.60
      20 295.60
12/12/2025 14:51:40.219 1   296.05
      1 296.05
      1 296.05
12/12/2025 14:46:59.559 1   295.90
      1 295.90
      1 295.90
12/12/2025 14:46:41.675 20   295.90
      20 295.90
      20 295.90
12/12/2025 14:45:21.103 4   295.25
      4 295.25
      4 295.25
12/12/2025 14:43:09.874 5   295.10
      5 295.10
      5 295.10
12/12/2025 14:41:45.145 19   295.25
      19 295.25
      19 295.25
12/12/2025 14:36:05.283 4   296.00
      4 296.00
      4 296.00
12/12/2025 14:35:07.559 2   296.60
      2 296.60
      2 296.60
12/12/2025 14:34:38.243 6   296.60
      6 296.60
      6 296.60
12/12/2025 14:29:58.824 24   296.40
      24 296.40
      24 296.40
12/12/2025 14:26:14.027 2   296.65
      2 296.65
      2 296.65
12/12/2025 14:24:36.993 3   296.25
      3 296.25
      3 296.25
12/12/2025 14:14:18.421 7   296.60
      7 296.60
      7 296.60
12/12/2025 14:14:18.241 7   296.60
      7 296.60
      7 296.60
12/12/2025 14:07:50.326 1   296.65
      1 296.65
      1 296.65
12/12/2025 14:05:15.366 2   296.65
      2 296.65
      2 296.65
12/12/2025 14:05:15.307 4   296.65
      4 296.65
      4 296.65
12/12/2025 14:05:15.188 5   296.65
      5 296.65
      5 296.65
12/12/2025 14:05:15.129 1   296.65
      1 296.65
      1 296.65
12/12/2025 13:48:37.396 78   296.50
      78 296.50
      78 296.50
12/12/2025 13:46:11.520 11   296.45
      11 296.45
      11 296.45
12/12/2025 13:46:00.765 4   296.45
      4 296.45
      4 296.45
12/12/2025 13:45:40.466 30   296.45
      30 296.45
      30 296.45
12/12/2025 13:45:34.940 70   296.45
      70 296.45
      70 296.45
12/12/2025 13:45:15.382 15   296.50
      15 296.50
      15 296.50
12/12/2025 13:45:02.208 17   296.55
      17 296.55
      17 296.55
12/12/2025 13:31:01.403 7   296.20
      7 296.20
      7 296.20
12/12/2025 13:30:21.758 10   296.55
      10 296.55
      10 296.55
12/12/2025 13:27:51.600 7   296.60
      7 296.60
      7 296.60
12/12/2025 13:25:51.976 6   296.50
      6 296.50
      6 296.50
12/12/2025 13:19:00.602 25   296.45
      25 296.45
      25 296.45
12/12/2025 13:15:29.380 120   296.10
      120 296.10
      120 296.10
12/12/2025 13:09:00.510 5   296.45
      5 296.45
      5 296.45
12/12/2025 13:06:31.270 3   296.20
      3 296.20
      3 296.20
12/12/2025 13:06:06.519 6   296.65
      6 296.65
      6 296.65
12/12/2025 13:02:23.681 1   296.20
      1 296.20
      1 296.20
12/12/2025 13:00:49.580 1   296.75
      1 296.75
      1 296.75
12/12/2025 12:58:15.648 5   296.15
      5 296.15
      5 296.15
12/12/2025 12:52:46.487 10   296.55
      10 296.55
      10 296.55
12/12/2025 12:48:29.953 30   296.65
      30 296.65
      30 296.65
12/12/2025 12:39:57.582 50   296.35
      50 296.35
      50 296.35
12/12/2025 12:38:58.365 135   296.40
      135 296.40
      135 296.40
12/12/2025 12:35:52.781 10   296.90
      10 296.90
      10 296.90
12/12/2025 12:33:35.507 13   296.40
      13 296.40
      13 296.40
12/12/2025 12:32:24.301 1   296.50
      1 296.50
      1 296.50
12/12/2025 12:29:58.246 10   296.80
      10 296.80
      10 296.80
12/12/2025 12:28:28.231 3   296.95
      3 296.95
      3 296.95
12/12/2025 12:15:50.093 2   296.95
      2 296.95
      2 296.95
12/12/2025 12:15:48.078 1   296.55
      1 296.55
      1 296.55
12/12/2025 12:15:34.792 2   296.60
      2 296.60
      2 296.60
12/12/2025 12:14:07.783 14   296.70
      14 296.70
      14 296.70
12/12/2025 12:14:03.873 200   296.70
      65 296.70
      135 296.70
      200 296.70
12/12/2025 12:13:37.862 135   296.40
      135 296.40
      135 296.40
12/12/2025 12:12:48.334 1   296.35
      1 296.35
      1 296.35
12/12/2025 12:11:00.760 70   296.35
      70 296.35
      70 296.35
12/12/2025 12:09:47.366 15   296.75
      15 296.75
      15 296.75
12/12/2025 12:09:06.972 56   296.35
      56 296.35
      56 296.35
12/12/2025 12:06:31.152 1   296.15
      1 296.15
      1 296.15
12/12/2025 12:05:28.353 1   296.70
      1 296.70
      1 296.70
12/12/2025 12:00:15.780 8   296.25
      8 296.25
      8 296.25
12/12/2025 11:59:37.546 6   296.25
      6 296.25
      6 296.25
12/12/2025 11:59:24.380 84   296.00
      84 296.00
      84 296.00
12/12/2025 11:58:43.232 93   295.70
      93 295.70
      93 295.70
12/12/2025 11:58:42.695 6   295.50
      6 295.50
      6 295.50
12/12/2025 11:57:35.222 3   295.60
      3 295.60
      3 295.60
12/12/2025 11:56:41.688 4   295.55
      1 295.55
      3 295.55
      4 295.55
12/12/2025 11:50:40.249 15   295.65
      15 295.65
      15 295.65
12/12/2025 11:49:43.351 1   295.70
      1 295.70
      1 295.70
12/12/2025 11:47:43.195 8   295.65
      8 295.65
      8 295.65
12/12/2025 11:45:48.563 17   295.65
      17 295.65
      17 295.65
12/12/2025 11:44:00.056 6   295.70
      6 295.70
      6 295.70
12/12/2025 11:41:01.691 4   295.45
      4 295.45
      4 295.45
12/12/2025 11:38:51.178 2   295.25
      2 295.25
      2 295.25
12/12/2025 11:33:53.098 17   295.45
      17 295.45
      17 295.45
12/12/2025 11:32:04.915 8   295.45
      8 295.45
      8 295.45
12/12/2025 11:30:45.464 3   295.45
      3 295.45
      3 295.45
12/12/2025 11:28:12.298 2   295.65
      2 295.65
      2 295.65
12/12/2025 11:20:55.842 5   295.25
      5 295.25
      5 295.25
12/12/2025 11:15:47.439 9   295.65
      9 295.65
      9 295.65
12/12/2025 11:13:17.893 1   295.30
      1 295.30
      1 295.30
12/12/2025 10:51:44.797 23   295.65
      23 295.65
      23 295.65
12/12/2025 10:49:49.220 1   295.30
      1 295.30
      1 295.30
12/12/2025 10:49:10.735 1   295.30
      1 295.30
      1 295.30
12/12/2025 10:46:30.233 16   295.65
      16 295.65
      16 295.65
12/12/2025 10:46:19.820 100   295.50
      100 295.50
      100 295.50
12/12/2025 10:45:26.880 10   296.05
      10 296.05
      10 296.05
12/12/2025 10:44:44.967 15   295.45
      15 295.45
      15 295.45
12/12/2025 10:40:36.091 70   296.00
      70 296.00
      70 296.00
12/12/2025 10:40:26.289 1   296.00
      1 296.00
      1 296.00
12/12/2025 10:36:18.350 5   296.05
      5 296.05
      5 296.05
12/12/2025 10:33:40.805 11   295.50
      11 295.50
      11 295.50
12/12/2025 10:33:40.747 70   295.50
      70 295.50
      70 295.50
12/12/2025 10:33:35.493 10   296.05
      10 296.05
      10 296.05
12/12/2025 10:33:30.169 48   296.05
      34 296.05
      48 296.05
      14 296.05
12/12/2025 10:33:23.122 17   295.75
      17 295.75
      17 295.75
12/12/2025 10:30:09.004 17   295.75
      17 295.75
      17 295.75
12/12/2025 10:28:10.582 2   295.75
      2 295.75
      2 295.75
12/12/2025 10:28:09.832 9   295.75
      9 295.75
      9 295.75
12/12/2025 10:28:07.967 19   295.75
      17 295.75
      19 295.75
      2 295.75
12/12/2025 10:28:02.895 17   295.75
      17 295.75
      17 295.75
12/12/2025 10:27:51.727 1   295.75
      1 295.75
      1 295.75
12/12/2025 10:21:11.045 27   295.75
      27 295.75
      27 295.75
12/12/2025 10:16:51.636 5   295.80
      5 295.80
      5 295.80
12/12/2025 10:13:19.213 10   295.80
      10 295.80
      10 295.80
12/12/2025 10:10:25.439 1   295.15
      1 295.15
      1 295.15
12/12/2025 10:04:10.466 1   295.75
      1 295.75
      1 295.75
12/12/2025 10:01:32.985 18   295.20
      18 295.20
      18 295.20
12/12/2025 10:00:53.926 8   295.20
      8 295.20
      8 295.20
12/12/2025 09:56:14.729 4   296.40
      4 296.40
      4 296.40
12/12/2025 09:55:10.374 1   295.20
      1 295.20
      1 295.20
12/12/2025 09:53:05.618 5   296.40
      5 296.40
      5 296.40
12/12/2025 09:52:36.253 5   296.50
      5 296.50
      5 296.50
12/12/2025 09:51:06.680 1   295.50
      1 295.50
      1 295.50
12/12/2025 09:50:53.331 3   295.50
      3 295.50
      3 295.50
12/12/2025 09:49:53.209 6   295.50
      6 295.50
      6 295.50
12/12/2025 09:49:43.280 70   295.50
      70 295.50
      70 295.50
12/12/2025 09:48:57.636 70   295.50
      70 295.50
      70 295.50
12/12/2025 09:48:57.538 50   294.80
      50 294.80
      50 294.80
12/12/2025 09:48:05.507 40   295.45
      40 295.45
      40 295.45
12/12/2025 09:48:01.269 15   294.55
      15 294.55
      15 294.55
12/12/2025 09:40:01.200 2   294.45
      2 294.45
      2 294.45
12/12/2025 09:36:21.891 23   295.20
      23 295.20
      10 295.20
      10 295.20
      3 295.20
12/12/2025 09:33:24.208 4   294.75
      4 294.75
      3 294.75
      1 294.75
12/12/2025 09:33:24.143 1   294.75
      1 294.75
      1 294.75
12/12/2025 09:33:22.465 7   294.75
      7 294.75
      7 294.75
12/12/2025 09:33:22.421 4   294.75
      4 294.75
      4 294.75
12/12/2025 09:33:22.327 18   294.75
      5 294.75
      18 294.75
      8 294.75
      5 294.75
12/12/2025 09:33:22.293 3   294.75
      3 294.75
      3 294.75
12/12/2025 09:33:22.227 3   294.75
      3 294.75
      3 294.75
12/12/2025 09:33:22.184 6   294.75
      6 294.75
      6 294.75
12/12/2025 09:33:20.298 16   294.75
      16 294.75
      16 294.75
12/12/2025 09:33:20.255 5   294.75
      5 294.75
      5 294.75
12/12/2025 09:30:17.947 2   294.25
      2 294.25
      2 294.25
12/12/2025 09:19:55.670 4   294.25
      4 294.25
      4 294.25
12/12/2025 09:19:52.636 5   294.25
      5 294.25
      5 294.25
12/12/2025 09:16:29.238 3   294.25
      3 294.25
      3 294.25
12/12/2025 09:16:07.570 1   294.75
      1 294.75
      1 294.75
12/12/2025 09:12:32.460 7   294.95
      7 294.95
      7 294.95
12/12/2025 08:48:43.130 4   294.25
      4 294.25
      4 294.25
12/12/2025 08:38:46.903 15   294.75
      15 294.75
      15 294.75
12/12/2025 08:30:35.498 30   294.75
      15 294.75
      15 294.75
      30 294.75
12/12/2025 08:21:46.362 10   295.20
      10 295.20
      10 295.20
12/12/2025 08:13:46.436 1   294.25
      1 294.25
      1 294.25
12/12/2025 08:04:15.072 2   295.20
      2 295.20
      2 295.20
12/12/2025 08:04:07.527 2   294.25
      2 294.25
      2 294.25
12/12/2025 08:03:40.057 1   295.20
      1 295.20
      1 295.20
12/12/2025 08:00:16.243 1   294.25
      1 294.25
      1 294.25
12/12/2025 08:00:05.268 3   295.20
      3 295.20
      3 295.20
12/12/2025 07:55:37.071 15   294.60
      9 294.60
      15 294.60
      6 294.60
12/12/2025 07:55:32.391 17   294.65
      17 294.65
      17 294.65
12/12/2025 07:54:00.423 17   294.65
      17 294.65
      17 294.65
12/12/2025 07:36:48.753 5   294.75
      5 294.75
      5 294.75
12/12/2025 07:35:29.320 15   294.70
      15 294.70
      15 294.70
12/12/2025 07:30:57.816 40   294.50
      40 294.50
      40 294.50
12/12/2025 07:30:56.058 70   294.45
      69 294.45
      1 294.45
      70 294.45
12/12/2025 07:30:18.253 57   294.50
      57 294.50
      57 294.50
12/12/2025 07:30:17.646 21   294.50
      21 294.50
      21 294.50
12/12/2025 07:30:17.062 9   294.50
      9 294.50
      9 294.50
12/12/2025 07:30:16.431 10   294.50
      10 294.50
      10 294.50
12/12/2025 07:30:15.723 10   294.50
      10 294.50
      10 294.50
12/12/2025 07:30:15.075 7   294.50
      7 294.50
      7 294.50
12/12/2025 07:30:14.401 1   294.50
      1 294.50
      1 294.50
12/12/2025 07:30:13.776 1   294.50
      1 294.50
      1 294.50
12/12/2025 07:30:04.637 15   295.05
      15 295.05
      15 295.05
12/12/2025 07:30:04.522 20   295.30
      20 295.30
      20 295.30
12/12/2025 07:30:03.636 3   294.30
      3 294.30
      3 294.30
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 CET (UTC+1)