VISA Inc.

280

244

283.60

Date Time Volume Order Volume Price
02/12/2025 21:56:34.340 7   283.60
      7 283.60
      7 283.60
02/12/2025 21:52:14.313 104   284.00
      104 284.00
      104 284.00
02/12/2025 21:48:05.637 13   284.00
      13 284.00
      13 284.00
02/12/2025 21:38:30.761 2   284.70
      2 284.70
      2 284.70
02/12/2025 21:37:42.884 15   284.70
      15 284.70
      15 284.70
02/12/2025 21:23:01.380 6   284.45
      6 284.45
      6 284.45
02/12/2025 21:11:44.992 2   284.60
      2 284.60
      2 284.60
02/12/2025 21:07:09.521 10   284.05
      10 284.05
      10 284.05
02/12/2025 21:06:17.175 5   284.05
      5 284.05
      5 284.05
02/12/2025 20:56:15.284 15   284.30
      15 284.30
      15 284.30
02/12/2025 20:56:13.252 4   284.85
      4 284.85
      4 284.85
02/12/2025 20:55:10.984 18   284.90
      18 284.90
      18 284.90
02/12/2025 20:54:53.916 17   284.85
      17 284.85
      17 284.85
02/12/2025 20:45:01.439 3   284.00
      3 284.00
      3 284.00
02/12/2025 20:44:47.846 1   284.55
      1 284.55
      1 284.55
02/12/2025 20:44:25.166 35   284.55
      35 284.55
      35 284.55
02/12/2025 20:40:20.804 70   284.70
      70 284.70
      70 284.70
02/12/2025 20:37:22.645 17   284.65
      17 284.65
      17 284.65
02/12/2025 20:31:13.647 3   284.50
      3 284.50
      3 284.50
02/12/2025 20:24:29.977 8   284.30
      8 284.30
      8 284.30
02/12/2025 20:19:33.421 1   284.55
      1 284.55
      1 284.55
02/12/2025 20:06:56.939 5   284.80
      5 284.80
      5 284.80
02/12/2025 19:58:14.811 4   284.80
      4 284.80
      4 284.80
02/12/2025 19:50:27.287 1   284.60
      1 284.60
      1 284.60
02/12/2025 19:50:26.108 40   284.00
      40 284.00
      40 284.00
02/12/2025 19:49:17.971 6   283.90
      6 283.90
      6 283.90
02/12/2025 19:41:55.565 5   283.70
      5 283.70
      5 283.70
02/12/2025 19:37:32.966 105   284.00
      105 284.00
      105 284.00
02/12/2025 19:32:14.005 4   284.30
      4 284.30
      4 284.30
02/12/2025 19:19:51.860 15   284.50
      15 284.50
      15 284.50
02/12/2025 19:19:14.913 1   284.55
      1 284.55
      1 284.55
02/12/2025 19:13:53.084 10   284.60
      10 284.60
      10 284.60
02/12/2025 19:05:12.432 14   285.00
      3 285.00
      5 285.00
      6 285.00
      14 285.00
02/12/2025 18:41:02.624 8   285.25
      8 285.25
      8 285.25
02/12/2025 18:35:18.649 35   286.45
      35 286.45
      35 286.45
02/12/2025 18:33:24.227 4   285.80
      4 285.80
      4 285.80
02/12/2025 18:25:41.508 1   286.50
      1 286.50
      1 286.50
02/12/2025 18:25:37.943 3   285.95
      3 285.95
      3 285.95
02/12/2025 18:23:44.690 2   286.55
      2 286.55
      2 286.55
02/12/2025 18:19:25.804 98   286.30
      98 286.30
      98 286.30
02/12/2025 18:15:04.393 50   286.45
      50 286.45
      50 286.45
02/12/2025 18:14:53.797 22   286.45
      22 286.45
      22 286.45
02/12/2025 17:48:23.407 20   285.50
      20 285.50
      20 285.50
02/12/2025 17:48:05.643 8   285.60
      8 285.60
      8 285.60
02/12/2025 17:43:05.394 3   286.05
      3 286.05
      3 286.05
02/12/2025 17:40:19.489 1   286.15
      1 286.15
      1 286.15
02/12/2025 17:27:47.980 76   285.20
      76 285.20
      76 285.20
02/12/2025 17:27:06.581 10   285.70
      10 285.70
      10 285.70
02/12/2025 17:24:42.673 11   286.05
      11 286.05
      11 286.05
02/12/2025 17:06:29.526 38   286.00
      38 286.00
      8 286.00
      30 286.00
02/12/2025 17:03:19.190 18   285.80
      18 285.80
      18 285.80
02/12/2025 16:54:24.936 32   285.05
      32 285.05
      32 285.05
02/12/2025 16:48:14.955 1   285.30
      1 285.30
      1 285.30
02/12/2025 16:47:24.726 11   285.35
      11 285.35
      11 285.35
02/12/2025 16:35:04.841 3   284.20
      3 284.20
      3 284.20
02/12/2025 16:27:01.058 5   284.30
      5 284.30
      5 284.30
02/12/2025 16:22:37.637 30   284.50
      30 284.50
      30 284.50
02/12/2025 16:18:24.532 1   284.80
      1 284.80
      1 284.80
02/12/2025 16:08:33.074 5   283.90
      5 283.90
      5 283.90
02/12/2025 16:07:19.538 6   284.00
      6 284.00
      6 284.00
02/12/2025 16:06:38.298 2   283.70
      2 283.70
      2 283.70
02/12/2025 16:02:39.080 3   283.15
      3 283.15
      3 283.15
02/12/2025 16:02:10.216 2   283.15
      2 283.15
      2 283.15
02/12/2025 16:02:08.890 1   283.60
      1 283.60
      1 283.60
02/12/2025 16:01:47.894 3   283.30
      3 283.30
      3 283.30
02/12/2025 16:01:39.674 15   283.50
      15 283.50
      15 283.50
02/12/2025 16:00:40.944 14   282.85
      14 282.85
      14 282.85
02/12/2025 16:00:07.973 5   283.35
      5 283.35
      5 283.35
02/12/2025 16:00:01.287 1   283.40
      1 283.40
      1 283.40
02/12/2025 15:59:11.778 2   283.25
      2 283.25
      2 283.25
02/12/2025 15:57:57.310 5   283.35
      5 283.35
      5 283.35
02/12/2025 15:56:21.298 1   282.60
      1 282.60
      1 282.60
02/12/2025 15:55:33.252 1   282.75
      1 282.75
      1 282.75
02/12/2025 15:50:41.247 8   283.30
      8 283.30
      8 283.30
02/12/2025 15:50:17.942 20   283.20
      20 283.20
      20 283.20
02/12/2025 15:49:25.828 11   283.00
      11 283.00
      11 283.00
02/12/2025 15:45:54.627 1   283.20
      1 283.20
      1 283.20
02/12/2025 15:45:37.428 1   283.15
      1 283.15
      1 283.15
02/12/2025 15:44:16.006 14   282.75
      9 282.75
      5 282.75
      14 282.75
02/12/2025 15:44:15.947 5   282.75
      5 282.75
      5 282.75
02/12/2025 15:44:15.840 6   282.75
      6 282.75
      6 282.75
02/12/2025 15:44:14.558 70   282.75
      3 282.75
      70 282.75
      67 282.75
02/12/2025 15:44:14.496 3   282.75
      3 282.75
      1 282.75
      1 282.75
      1 282.75
02/12/2025 15:44:14.439 12   282.75
      12 282.75
      12 282.75
02/12/2025 15:44:14.326 1   282.75
      1 282.75
      1 282.75
02/12/2025 15:44:12.004 8   282.75
      1 282.75
      8 282.75
      7 282.75
02/12/2025 15:44:11.947 50   282.75
      5 282.75
      22 282.75
      12 282.75
      50 282.75
      11 282.75
02/12/2025 15:44:11.920 12   282.75
      7 282.75
      12 282.75
      5 282.75
02/12/2025 15:44:11.890 8   282.75
      8 282.75
      8 282.75
02/12/2025 15:44:11.785 14   282.75
      14 282.75
      14 282.75
02/12/2025 15:42:35.186 50   281.95
      50 281.95
      50 281.95
02/12/2025 15:42:27.930 18   282.00
      18 282.00
      18 282.00
02/12/2025 15:42:02.041 18   282.05
      18 282.05
      18 282.05
02/12/2025 15:38:22.517 10   281.80
      10 281.80
      10 281.80
02/12/2025 15:38:22.470 10   281.80
      4 281.80
      10 281.80
      6 281.80
02/12/2025 15:37:33.965 24   282.05
      24 282.05
      24 282.05
02/12/2025 15:37:28.242 20   282.05
      20 282.05
      20 282.05
02/12/2025 15:36:25.306 50   282.75
      50 282.75
      50 282.75
02/12/2025 15:36:07.723 20   282.80
      20 282.80
      11 282.80
      9 282.80
02/12/2025 15:36:07.695 2   282.80
      2 282.80
      2 282.80
02/12/2025 15:33:11.601 1   283.50
      1 283.50
      1 283.50
02/12/2025 15:31:45.200 20   284.00
      20 284.00
      20 284.00
02/12/2025 15:30:58.963 50   284.45
      50 284.45
      50 284.45
02/12/2025 15:30:58.411 9   284.50
      9 284.50
      9 284.50
02/12/2025 15:30:17.398 15   284.55
      15 284.55
      15 284.55
02/12/2025 15:30:16.678 180   285.60
      180 285.60
      180 285.60
02/12/2025 15:30:00.451 1   284.65
      1 284.65
      1 284.65
02/12/2025 15:30:00.367 300   284.80
      300 284.80
      300 284.80
02/12/2025 15:29:34.078 10   284.90
      10 284.90
      10 284.90
02/12/2025 15:25:49.472 70   285.45
      70 285.45
      70 285.45
02/12/2025 15:25:17.630 2   285.50
      2 285.50
      2 285.50
02/12/2025 15:25:13.649 1   284.85
      1 284.85
      1 284.85
02/12/2025 15:24:02.317 35   285.45
      35 285.45
      35 285.45
02/12/2025 15:21:31.615 2   285.50
      2 285.50
      2 285.50
02/12/2025 15:20:54.257 5   285.50
      5 285.50
      5 285.50
02/12/2025 15:17:04.407 60   284.85
      60 284.85
      60 284.85
02/12/2025 15:16:30.293 70   284.85
      70 284.85
      70 284.85
02/12/2025 15:14:35.258 9   285.35
      9 285.35
      9 285.35
02/12/2025 15:13:39.254 5   284.85
      5 284.85
      5 284.85
02/12/2025 15:13:19.242 8   285.35
      8 285.35
      8 285.35
02/12/2025 15:06:47.395 255   285.10
      255 285.10
      255 285.10
02/12/2025 15:06:42.751 125   285.25
      125 285.25
      125 285.25
02/12/2025 15:06:42.676 2   285.25
      2 285.25
      2 285.25
02/12/2025 15:06:42.097 1   285.25
      1 285.25
      1 285.25
02/12/2025 15:06:41.468 1   285.25
      1 285.25
      1 285.25
02/12/2025 15:06:40.863 1   285.25
      1 285.25
      1 285.25
02/12/2025 15:06:12.485 70   285.25
      70 285.25
      70 285.25
02/12/2025 15:05:11.027 4   284.85
      4 284.85
      2 284.85
      2 284.85
02/12/2025 15:02:21.755 21   284.95
      2 284.95
      14 284.95
      21 284.95
      5 284.95
02/12/2025 15:00:34.611 30   285.15
      30 285.15
      30 285.15
02/12/2025 14:59:16.260 70   285.15
      70 285.15
      70 285.15
02/12/2025 14:52:16.292 1   284.85
      1 284.85
      1 284.85
02/12/2025 14:43:44.789 2   285.25
      2 285.25
      2 285.25
02/12/2025 14:38:06.962 3   285.35
      3 285.35
      3 285.35
02/12/2025 14:37:38.042 15   285.35
      15 285.35
      15 285.35
02/12/2025 14:28:25.551 4   285.30
      4 285.30
      4 285.30
02/12/2025 14:24:26.255 28   285.40
      28 285.40
      28 285.40
02/12/2025 14:23:23.563 10   285.35
      10 285.35
      10 285.35
02/12/2025 14:23:18.430 140   285.35
      140 285.35
      140 285.35
02/12/2025 14:22:57.716 3   285.40
      3 285.40
      3 285.40
02/12/2025 14:08:48.922 5   285.40
      5 285.40
      5 285.40
02/12/2025 14:06:08.706 3   284.85
      3 284.85
      3 284.85
02/12/2025 14:04:12.748 1   285.40
      1 285.40
      1 285.40
02/12/2025 14:03:49.010 5   285.40
      5 285.40
      5 285.40
02/12/2025 14:02:21.851 3   284.85
      3 284.85
      3 284.85
02/12/2025 13:59:02.240 8   285.10
      8 285.10
      8 285.10
02/12/2025 13:53:57.030 6   285.10
      6 285.10
      6 285.10
02/12/2025 13:50:09.748 17   285.05
      17 285.05
      17 285.05
02/12/2025 13:47:32.561 5   285.10
      5 285.10
      5 285.10
02/12/2025 13:45:51.995 20   285.10
      20 285.10
      20 285.10
02/12/2025 13:40:13.246 70   284.85
      70 284.85
      70 284.85
02/12/2025 13:40:07.787 70   284.85
      17 284.85
      53 284.85
      70 284.85
02/12/2025 13:23:35.371 1   285.40
      1 285.40
      1 285.40
02/12/2025 13:19:08.096 50   285.45
      50 285.45
      50 285.45
02/12/2025 13:09:29.526 14   284.85
      14 284.85
      14 284.85
02/12/2025 13:04:04.918 4   285.30
      4 285.30
      4 285.30
02/12/2025 13:02:22.672 3   285.35
      3 285.35
      3 285.35
02/12/2025 12:58:04.942 140   284.85
      140 284.85
      140 284.85
02/12/2025 12:56:40.957 2   285.40
      2 285.40
      2 285.40
02/12/2025 12:55:48.294 14   285.40
      14 285.40
      14 285.40
02/12/2025 12:54:18.491 15   285.45
      15 285.45
      15 285.45
02/12/2025 12:50:24.115 7   285.45
      7 285.45
      7 285.45
02/12/2025 12:38:44.128 7   285.30
      7 285.30
      7 285.30
02/12/2025 12:37:42.392 9   285.30
      9 285.30
      9 285.30
02/12/2025 12:36:50.832 1   284.95
      1 284.95
      1 284.95
02/12/2025 12:35:05.591 30   285.30
      30 285.30
      30 285.30
02/12/2025 12:34:24.682 53   285.30
      53 285.30
      53 285.30
02/12/2025 12:19:43.247 5   285.50
      5 285.50
      5 285.50
02/12/2025 12:19:08.593 15   285.50
      15 285.50
      15 285.50
02/12/2025 12:17:19.533 40   285.50
      40 285.50
      40 285.50
02/12/2025 12:03:59.573 9   285.25
      9 285.25
      9 285.25
02/12/2025 11:53:53.224 7   284.95
      7 284.95
      7 284.95
02/12/2025 11:50:26.755 3   285.25
      3 285.25
      3 285.25
02/12/2025 11:41:37.581 2   285.25
      2 285.25
      2 285.25
02/12/2025 11:31:50.195 4   285.25
      4 285.25
      4 285.25
02/12/2025 11:23:03.975 280   285.25
      280 285.25
      280 285.25
02/12/2025 11:22:53.436 70   285.25
      70 285.25
      70 285.25
02/12/2025 11:16:04.587 143   284.80
      143 284.80
      143 284.80
02/12/2025 11:15:44.222 202   284.80
      62 284.80
      202 284.80
      140 284.80
02/12/2025 11:12:04.720 17   285.35
      17 285.35
      17 285.35
02/12/2025 11:10:01.890 1   285.35
      1 285.35
      1 285.35
02/12/2025 11:08:40.103 16   285.35
      16 285.35
      16 285.35
02/12/2025 11:07:16.443 3   285.35
      3 285.35
      3 285.35
02/12/2025 11:00:58.460 10   285.25
      10 285.25
      10 285.25
02/12/2025 10:59:49.038 3   284.80
      3 284.80
      3 284.80
02/12/2025 10:57:55.967 5   285.25
      5 285.25
      5 285.25
02/12/2025 10:56:45.274 30   285.15
      30 285.15
      30 285.15
02/12/2025 10:56:14.729 140   285.05
      140 285.05
      140 285.05
02/12/2025 10:54:51.980 50   285.05
      50 285.05
      50 285.05
02/12/2025 10:53:47.759 45   285.05
      9 285.05
      36 285.05
      45 285.05
02/12/2025 10:46:01.625 17   284.85
      17 284.85
      17 284.85
02/12/2025 10:45:32.461 10   284.85
      10 284.85
      10 284.85
02/12/2025 10:44:34.631 4   284.85
      4 284.85
      4 284.85
02/12/2025 10:44:00.332 2   284.85
      2 284.85
      2 284.85
02/12/2025 10:43:36.618 2   284.85
      2 284.85
      2 284.85
02/12/2025 10:42:15.555 15   284.80
      15 284.80
      15 284.80
02/12/2025 10:42:14.952 21   284.80
      21 284.80
      21 284.80
02/12/2025 10:38:54.007 5   285.10
      5 285.10
      5 285.10
02/12/2025 10:33:39.147 3   285.10
      3 285.10
      3 285.10
02/12/2025 10:30:18.617 10   284.80
      10 284.80
      10 284.80
02/12/2025 10:29:39.657 18   284.75
      18 284.75
      18 284.75
02/12/2025 10:29:38.950 50   284.60
      50 284.60
      50 284.60
02/12/2025 10:29:38.801 66   284.60
      66 284.60
      66 284.60
02/12/2025 10:26:16.708 140   284.70
      140 284.70
      140 284.70
02/12/2025 10:20:29.759 8   284.80
      8 284.80
      8 284.80
02/12/2025 10:17:13.383 9   284.80
      9 284.80
      9 284.80
02/12/2025 10:16:08.701 7   284.80
      7 284.80
      7 284.80
02/12/2025 10:14:29.426 26   284.55
      26 284.55
      26 284.55
02/12/2025 10:13:11.686 1   284.80
      1 284.80
      1 284.80
02/12/2025 10:05:34.302 3   284.60
      3 284.60
      3 284.60
02/12/2025 10:03:11.774 4   284.55
      4 284.55
      4 284.55
02/12/2025 09:57:53.402 11   284.75
      11 284.75
      11 284.75
02/12/2025 09:56:21.320 10   284.75
      10 284.75
      10 284.75
02/12/2025 09:52:55.190 5   284.25
      5 284.25
      5 284.25
02/12/2025 09:50:31.109 6   284.75
      6 284.75
      6 284.75
02/12/2025 09:50:11.568 10   284.75
      10 284.75
      10 284.75
02/12/2025 09:48:32.846 19   284.25
      19 284.25
      19 284.25
02/12/2025 09:44:49.546 1   284.75
      1 284.75
      1 284.75
02/12/2025 09:44:28.289 1   284.25
      1 284.25
      1 284.25
02/12/2025 09:42:46.402 18   284.25
      18 284.25
      18 284.25
02/12/2025 09:35:01.422 2   284.75
      2 284.75
      2 284.75
02/12/2025 09:34:51.976 2   284.25
      2 284.25
      2 284.25
02/12/2025 09:34:32.645 30   284.25
      30 284.25
      30 284.25
02/12/2025 09:30:28.341 8   284.25
      8 284.25
      8 284.25
02/12/2025 09:29:55.008 15   284.70
      15 284.70
      15 284.70
02/12/2025 09:24:44.921 10   284.75
      10 284.75
      10 284.75
02/12/2025 09:21:07.987 2   284.75
      2 284.75
      2 284.75
02/12/2025 09:20:28.240 12   284.75
      12 284.75
      12 284.75
02/12/2025 09:19:17.801 20   284.75
      20 284.75
      20 284.75
02/12/2025 09:05:09.485 106   284.25
      106 284.25
      106 284.25
02/12/2025 09:04:36.083 80   284.25
      80 284.25
      80 284.25
02/12/2025 08:45:02.709 6   284.25
      6 284.25
      6 284.25
02/12/2025 08:43:40.844 3   284.25
      3 284.25
      3 284.25
02/12/2025 08:43:22.828 1   284.75
      1 284.75
      1 284.75
02/12/2025 08:30:28.727 10   284.75
      10 284.75
      10 284.75
02/12/2025 08:04:44.878 1   284.75
      1 284.75
      1 284.75
02/12/2025 08:00:23.575 1   284.75
      1 284.75
      1 284.75
02/12/2025 08:00:20.350 1   284.05
      1 284.05
      1 284.05
02/12/2025 07:58:03.802 1   284.75
      1 284.75
      1 284.75
02/12/2025 07:47:28.333 20   284.80
      20 284.80
      20 284.80
02/12/2025 07:42:20.915 2   284.75
      2 284.75
      2 284.75
02/12/2025 07:33:39.510 18   284.75
      18 284.75
      18 284.75
02/12/2025 07:30:09.353 5   284.05
      5 284.05
      5 284.05
02/12/2025 07:30:09.184 47   284.70
      4 284.70
      1 284.70
      29 284.70
      3 284.70
      15 284.70
      1 284.70
      4 284.70
      17 284.70
      20 284.70
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)