VISA Inc.

299

259

284.40

Date Time Volume Order Volume Price
05/12/2025 21:58:51.964 2   284.40
      2 284.40
      2 284.40
05/12/2025 21:56:29.858 4   284.10
      4 284.10
      4 284.10
05/12/2025 21:44:54.071 1   284.95
      1 284.95
      1 284.95
05/12/2025 21:20:36.766 10   284.95
      10 284.95
      10 284.95
05/12/2025 21:01:26.206 4   285.50
      4 285.50
      4 285.50
05/12/2025 20:35:55.121 31   285.45
      31 285.45
      31 285.45
05/12/2025 20:27:10.073 5   285.45
      5 285.45
      5 285.45
05/12/2025 20:01:16.269 18   285.90
      18 285.90
      18 285.90
05/12/2025 19:54:46.109 40   285.85
      40 285.85
      40 285.85
05/12/2025 19:48:30.839 2   286.20
      2 286.20
      2 286.20
05/12/2025 19:47:49.106 5   285.90
      5 285.90
      5 285.90
05/12/2025 19:40:59.885 2   286.35
      2 286.35
      2 286.35
05/12/2025 19:33:13.020 8   286.45
      8 286.45
      8 286.45
05/12/2025 19:24:43.208 6   286.30
      6 286.30
      6 286.30
05/12/2025 19:10:36.406 10   286.80
      10 286.80
      10 286.80
05/12/2025 19:03:13.942 280   286.20
      280 286.20
      280 286.20
05/12/2025 19:03:13.774 350   286.20
      350 286.20
      350 286.20
05/12/2025 19:03:13.700 206   286.30
      103 286.30
      206 286.30
      103 286.30
05/12/2025 19:03:07.236 214   286.30
      214 286.30
      107 286.30
      107 286.30
05/12/2025 19:02:58.659 350   286.30
      350 286.30
      350 286.30
05/12/2025 18:56:42.645 8   286.55
      8 286.55
      8 286.55
05/12/2025 18:47:42.829 16   285.90
      16 285.90
      16 285.90
05/12/2025 18:45:11.083 5   286.35
      5 286.35
      5 286.35
05/12/2025 18:44:35.270 8   285.90
      8 285.90
      8 285.90
05/12/2025 18:41:29.319 7   286.30
      7 286.30
      7 286.30
05/12/2025 18:34:59.447 5   286.35
      5 286.35
      5 286.35
05/12/2025 18:29:56.478 3   285.95
      3 285.95
      3 285.95
05/12/2025 18:27:00.105 3   285.90
      3 285.90
      3 285.90
05/12/2025 18:24:07.956 15   285.90
      15 285.90
      15 285.90
05/12/2025 18:17:48.736 10   286.30
      10 286.30
      10 286.30
05/12/2025 18:14:50.277 6   286.20
      6 286.20
      6 286.20
05/12/2025 17:59:09.981 5   285.40
      5 285.40
      5 285.40
05/12/2025 17:54:31.364 14   284.85
      14 284.85
      14 284.85
05/12/2025 17:49:48.217 20   285.50
      20 285.50
      20 285.50
05/12/2025 17:47:49.365 6   285.10
      6 285.10
      6 285.10
05/12/2025 17:42:53.118 5   285.25
      5 285.25
      5 285.25
05/12/2025 17:36:33.624 10   286.45
      10 286.45
      10 286.45
05/12/2025 17:35:11.170 1   286.35
      1 286.35
      1 286.35
05/12/2025 17:34:19.421 8   286.45
      8 286.45
      8 286.45
05/12/2025 17:32:19.925 9   286.10
      9 286.10
      9 286.10
05/12/2025 17:31:07.932 17   285.55
      17 285.55
      17 285.55
05/12/2025 17:23:15.488 15   285.95
      15 285.95
      15 285.95
05/12/2025 17:16:20.666 5   286.45
      5 286.45
      5 286.45
05/12/2025 17:16:13.527 9   286.10
      9 286.10
      9 286.10
05/12/2025 17:15:21.768 2   286.45
      2 286.45
      2 286.45
05/12/2025 17:15:03.297 5   286.45
      5 286.45
      5 286.45
05/12/2025 17:02:22.789 88   286.10
      88 286.10
      88 286.10
05/12/2025 16:58:33.652 6   286.05
      6 286.05
      6 286.05
05/12/2025 16:54:23.207 30   285.55
      30 285.55
      30 285.55
05/12/2025 16:52:17.437 1   285.60
      1 285.60
      1 285.60
05/12/2025 16:50:26.586 1   285.25
      1 285.25
      1 285.25
05/12/2025 16:50:19.319 300   285.20
      300 285.20
      300 285.20
05/12/2025 16:47:58.872 4   284.75
      4 284.75
      4 284.75
05/12/2025 16:42:33.799 10   284.75
      10 284.75
      10 284.75
05/12/2025 16:38:07.347 15   284.35
      15 284.35
      15 284.35
05/12/2025 16:36:57.451 3   284.40
      3 284.40
      3 284.40
05/12/2025 16:34:20.097 31   284.50
      31 284.50
      31 284.50
05/12/2025 16:27:17.332 7   284.55
      7 284.55
      7 284.55
05/12/2025 16:26:59.381 31   284.55
      31 284.55
      31 284.55
05/12/2025 16:21:25.073 7   284.95
      7 284.95
      7 284.95
05/12/2025 16:19:57.982 18   284.95
      18 284.95
      18 284.95
05/12/2025 16:17:28.483 4   284.60
      4 284.60
      4 284.60
05/12/2025 16:15:52.763 3   285.15
      3 285.15
      3 285.15
05/12/2025 16:14:23.119 6   284.85
      6 284.85
      6 284.85
05/12/2025 16:12:59.198 33   284.85
      33 284.85
      33 284.85
05/12/2025 16:06:33.977 1   285.25
      1 285.25
      1 285.25
05/12/2025 16:05:21.675 2   284.95
      2 284.95
      2 284.95
05/12/2025 16:04:53.047 2   284.60
      2 284.60
      2 284.60
05/12/2025 16:04:40.006 10   284.90
      10 284.90
      10 284.90
05/12/2025 16:03:52.930 3   285.00
      3 285.00
      3 285.00
05/12/2025 16:03:45.431 9   284.95
      9 284.95
      9 284.95
05/12/2025 16:00:00.991 1   284.60
      1 284.60
      1 284.60
05/12/2025 15:58:13.890 10   284.05
      10 284.05
      10 284.05
05/12/2025 15:57:20.313 100   283.80
      100 283.80
      100 283.80
05/12/2025 15:57:16.731 7   283.80
      7 283.80
      7 283.80
05/12/2025 15:56:24.183 8   283.65
      8 283.65
      8 283.65
05/12/2025 15:52:21.262 1   284.20
      1 284.20
      1 284.20
05/12/2025 15:45:54.532 319   282.60
      319 282.60
      319 282.60
05/12/2025 15:45:24.350 1   283.05
      1 283.05
      1 283.05
05/12/2025 15:41:34.506 11   282.00
      11 282.00
      11 282.00
05/12/2025 15:36:27.243 10   280.95
      10 280.95
      10 280.95
05/12/2025 15:36:16.885 5   280.95
      5 280.95
      5 280.95
05/12/2025 15:36:08.460 1   280.30
      1 280.30
      1 280.30
05/12/2025 15:35:54.684 6   280.65
      6 280.65
      6 280.65
05/12/2025 15:35:48.157 11   280.30
      11 280.30
      11 280.30
05/12/2025 15:35:06.281 5   280.55
      5 280.55
      5 280.55
05/12/2025 15:33:51.109 161   280.90
      161 280.90
      161 280.90
05/12/2025 15:33:36.799 355   280.90
      355 280.90
      355 280.90
05/12/2025 15:32:45.079 46   280.65
      46 280.65
      46 280.65
05/12/2025 15:31:01.671 5   281.00
      5 281.00
      5 281.00
05/12/2025 15:30:22.747 35   280.90
      35 280.90
      35 280.90
05/12/2025 15:20:16.379 6   280.75
      6 280.75
      6 280.75
05/12/2025 15:15:45.437 2   280.75
      2 280.75
      2 280.75
05/12/2025 15:12:06.563 3   280.80
      3 280.80
      3 280.80
05/12/2025 15:12:06.497 12   280.80
      12 280.80
      12 280.80
05/12/2025 15:09:14.576 16   280.10
      16 280.10
      16 280.10
05/12/2025 15:05:58.710 75   280.70
      75 280.70
      75 280.70
05/12/2025 14:57:22.901 4   280.10
      4 280.10
      2 280.10
      2 280.10
05/12/2025 14:52:31.227 18   280.30
      18 280.30
      18 280.30
05/12/2025 14:48:47.463 150   280.40
      150 280.40
      150 280.40
05/12/2025 14:45:47.100 18   280.30
      18 280.30
      15 280.30
      3 280.30
05/12/2025 14:45:37.840 62   280.40
      62 280.40
      62 280.40
05/12/2025 14:44:47.348 18   280.45
      18 280.45
      18 280.45
05/12/2025 14:43:33.708 62   280.45
      62 280.45
      62 280.45
05/12/2025 14:42:39.480 4   280.45
      4 280.45
      4 280.45
05/12/2025 14:40:56.584 145   280.50
      145 280.50
      145 280.50
05/12/2025 14:39:32.061 30   280.45
      30 280.45
      30 280.45
05/12/2025 14:38:54.327 105   280.45
      105 280.45
      105 280.45
05/12/2025 14:38:37.589 145   280.45
      145 280.45
      145 280.45
05/12/2025 14:37:36.516 5   281.10
      5 281.10
      5 281.10
05/12/2025 14:33:44.396 17   281.05
      17 281.05
      17 281.05
05/12/2025 14:33:21.052 24   280.60
      24 280.60
      24 280.60
05/12/2025 14:33:17.772 2   281.10
      2 281.10
      2 281.10
05/12/2025 14:26:28.112 10   281.10
      10 281.10
      10 281.10
05/12/2025 14:24:41.292 48   281.10
      48 281.10
      48 281.10
05/12/2025 14:22:10.533 35   281.15
      35 281.15
      35 281.15
05/12/2025 14:18:51.892 17   281.25
      17 281.25
      17 281.25
05/12/2025 14:15:00.880 3   281.20
      3 281.20
      3 281.20
05/12/2025 14:15:00.795 2   280.70
      2 280.70
      2 280.70
05/12/2025 14:10:02.011 10   281.25
      10 281.25
      10 281.25
05/12/2025 14:08:30.234 3   280.75
      3 280.75
      3 280.75
05/12/2025 14:08:16.530 1   281.25
      1 281.25
      1 281.25
05/12/2025 14:08:14.503 65   281.25
      65 281.25
      65 281.25
05/12/2025 14:08:14.414 35   281.25
      35 281.25
      35 281.25
05/12/2025 14:01:01.110 10   281.10
      10 281.10
      10 281.10
05/12/2025 13:59:56.729 5   281.15
      5 281.15
      5 281.15
05/12/2025 13:56:56.243 5   281.20
      5 281.20
      5 281.20
05/12/2025 13:56:31.968 12   281.20
      12 281.20
      12 281.20
05/12/2025 13:54:55.959 14   281.20
      14 281.20
      14 281.20
05/12/2025 13:52:22.668 6   281.10
      6 281.10
      6 281.10
05/12/2025 13:50:31.547 2   280.55
      2 280.55
      2 280.55
05/12/2025 13:50:23.439 5   281.10
      5 281.10
      5 281.10
05/12/2025 13:48:52.072 20   281.10
      20 281.10
      20 281.10
05/12/2025 13:48:45.082 4   281.10
      4 281.10
      4 281.10
05/12/2025 13:42:54.923 122   281.00
      110 281.00
      122 281.00
      12 281.00
05/12/2025 13:42:23.344 59   280.95
      11 280.95
      10 280.95
      1 280.95
      59 280.95
      1 280.95
      11 280.95
      14 280.95
      9 280.95
      2 280.95
05/12/2025 13:42:13.538 75   280.80
      75 280.80
      75 280.80
05/12/2025 13:42:13.090 75   280.80
      5 280.80
      9 280.80
      5 280.80
      1 280.80
      75 280.80
      55 280.80
05/12/2025 13:41:23.496 75   280.65
      75 280.65
      75 280.65
05/12/2025 13:24:01.616 56   280.65
      56 280.65
      56 280.65
05/12/2025 13:14:13.809 10   280.45
      10 280.45
      10 280.45
05/12/2025 13:10:22.545 7   280.85
      7 280.85
      7 280.85
05/12/2025 13:08:28.474 5   280.80
      5 280.80
      5 280.80
05/12/2025 13:07:38.017 20   280.80
      20 280.80
      20 280.80
05/12/2025 13:02:46.992 12   280.10
      12 280.10
      12 280.10
05/12/2025 13:02:45.768 15   280.40
      15 280.40
      15 280.40
05/12/2025 12:57:25.971 11   280.40
      11 280.40
      11 280.40
05/12/2025 12:57:25.189 35   280.65
      35 280.65
      35 280.65
05/12/2025 12:52:48.248 1   280.65
      1 280.65
      1 280.65
05/12/2025 12:44:23.438 10   280.40
      10 280.40
      10 280.40
05/12/2025 12:42:51.616 20   280.65
      20 280.65
      20 280.65
05/12/2025 12:42:08.211 10   280.40
      10 280.40
      10 280.40
05/12/2025 12:38:31.613 30   280.65
      30 280.65
      30 280.65
05/12/2025 12:36:52.640 85   280.10
      27 280.10
      58 280.10
      85 280.10
05/12/2025 12:36:07.999 115   280.20
      115 280.20
      40 280.20
      75 280.20
05/12/2025 12:30:53.770 10   280.50
      10 280.50
      10 280.50
05/12/2025 12:30:41.372 5   280.50
      5 280.50
      5 280.50
05/12/2025 12:29:58.301 75   280.50
      75 280.50
      75 280.50
05/12/2025 12:29:37.543 7   280.80
      7 280.80
      7 280.80
05/12/2025 12:26:56.735 2   280.80
      2 280.80
      2 280.80
05/12/2025 12:25:20.964 2   280.75
      2 280.75
      2 280.75
05/12/2025 12:19:37.734 1   280.80
      1 280.80
      1 280.80
05/12/2025 12:09:28.952 45   280.80
      45 280.80
      45 280.80
05/12/2025 12:09:03.159 25   280.10
      25 280.10
      25 280.10
05/12/2025 12:08:51.227 75   280.10
      75 280.10
      75 280.10
05/12/2025 12:07:23.630 25   280.75
      25 280.75
      25 280.75
05/12/2025 12:04:59.640 2   280.75
      2 280.75
      2 280.75
05/12/2025 12:02:09.042 40   280.10
      40 280.10
      40 280.10
05/12/2025 11:58:36.310 18   280.80
      18 280.80
      18 280.80
05/12/2025 11:51:18.922 1   280.80
      1 280.80
      1 280.80
05/12/2025 11:45:48.461 9   280.25
      9 280.25
      9 280.25
05/12/2025 11:44:56.228 50   280.80
      50 280.80
      50 280.80
05/12/2025 11:44:56.048 75   280.80
      75 280.80
      75 280.80
05/12/2025 11:44:55.885 75   280.80
      75 280.80
      75 280.80
05/12/2025 11:44:55.701 75   280.80
      75 280.80
      75 280.80
05/12/2025 11:44:55.553 75   280.80
      75 280.80
      75 280.80
05/12/2025 11:44:55.331 75   280.80
      75 280.80
      75 280.80
05/12/2025 11:44:24.225 75   280.55
      75 280.55
      75 280.55
05/12/2025 11:43:27.876 425   280.05
      425 280.05
      353 280.05
      72 280.05
05/12/2025 11:43:09.786 75   280.50
      75 280.50
      75 280.50
05/12/2025 11:40:50.666 19   280.50
      19 280.50
      19 280.50
05/12/2025 11:36:17.260 3   280.95
      3 280.95
      3 280.95
05/12/2025 11:35:28.500 4   280.95
      4 280.95
      4 280.95
05/12/2025 11:31:54.841 1   280.95
      1 280.95
      1 280.95
05/12/2025 11:29:37.634 2   280.50
      2 280.50
      2 280.50
05/12/2025 11:29:04.149 3   280.95
      3 280.95
      3 280.95
05/12/2025 11:28:40.262 6   280.95
      6 280.95
      6 280.95
05/12/2025 11:26:12.570 4   280.95
      4 280.95
      4 280.95
05/12/2025 11:25:36.872 4   280.95
      4 280.95
      4 280.95
05/12/2025 11:23:52.747 22   280.95
      22 280.95
      22 280.95
05/12/2025 11:23:41.465 8   280.45
      8 280.45
      8 280.45
05/12/2025 11:09:54.995 6   280.95
      6 280.95
      6 280.95
05/12/2025 11:06:24.564 8   280.95
      8 280.95
      8 280.95
05/12/2025 11:05:30.158 20   280.65
      20 280.65
      20 280.65
05/12/2025 11:03:37.188 6   280.95
      6 280.95
      6 280.95
05/12/2025 11:01:25.562 4   280.95
      4 280.95
      4 280.95
05/12/2025 11:01:11.757 4   280.95
      4 280.95
      4 280.95
05/12/2025 10:58:08.359 5   280.95
      5 280.95
      5 280.95
05/12/2025 10:49:18.183 4   281.15
      4 281.15
      4 281.15
05/12/2025 10:47:35.517 5   280.65
      5 280.65
      5 280.65
05/12/2025 10:42:40.945 25   280.65
      25 280.65
      25 280.65
05/12/2025 10:40:14.532 3   280.60
      3 280.60
      3 280.60
05/12/2025 10:39:55.780 1   280.95
      1 280.95
      1 280.95
05/12/2025 10:32:16.975 4   280.95
      4 280.95
      4 280.95
05/12/2025 10:14:57.614 2   280.95
      2 280.95
      2 280.95
05/12/2025 10:10:19.859 10   281.00
      10 281.00
      10 281.00
05/12/2025 10:08:49.472 39   280.95
      39 280.95
      39 280.95
05/12/2025 10:02:15.316 4   281.20
      4 281.20
      4 281.20
05/12/2025 09:59:16.968 32   281.00
      32 281.00
      32 281.00
05/12/2025 09:56:57.614 17   280.95
      17 280.95
      17 280.95
05/12/2025 09:56:57.521 70   280.95
      70 280.95
      70 280.95
05/12/2025 09:55:52.876 25   280.95
      24 280.95
      25 280.95
      1 280.95
05/12/2025 09:55:51.970 1   280.80
      1 280.80
      1 280.80
05/12/2025 09:47:43.568 20   280.45
      20 280.45
      20 280.45
05/12/2025 09:45:55.037 75   280.45
      35 280.45
      75 280.45
      40 280.45
05/12/2025 09:45:28.304 4   280.45
      4 280.45
      4 280.45
05/12/2025 09:44:54.512 75   280.85
      75 280.85
      75 280.85
05/12/2025 09:32:35.015 31   280.90
      31 280.90
      31 280.90
05/12/2025 09:30:14.041 3   280.95
      3 280.95
      3 280.95
05/12/2025 09:26:13.438 20   281.00
      20 281.00
      20 281.00
05/12/2025 09:25:14.002 20   281.05
      20 281.05
      20 281.05
05/12/2025 09:22:42.976 15   281.60
      15 281.60
      15 281.60
05/12/2025 09:22:32.639 75   281.50
      75 281.50
      75 281.50
05/12/2025 09:14:42.735 5   281.65
      5 281.65
      5 281.65
05/12/2025 09:13:30.540 75   281.50
      75 281.50
      75 281.50
05/12/2025 09:11:17.526 20   280.80
      20 280.80
      20 280.80
05/12/2025 09:10:49.646 5   280.80
      5 280.80
      5 280.80
05/12/2025 09:04:01.491 12   280.55
      12 280.55
      12 280.55
05/12/2025 09:04:00.887 12   280.55
      12 280.55
      12 280.55
05/12/2025 09:04:00.283 11   280.55
      11 280.55
      11 280.55
05/12/2025 09:03:59.780 7   280.55
      7 280.55
      7 280.55
05/12/2025 09:03:59.176 7   280.55
      7 280.55
      7 280.55
05/12/2025 09:03:58.471 7   280.55
      7 280.55
      7 280.55
05/12/2025 09:03:57.867 15   280.55
      15 280.55
      15 280.55
05/12/2025 09:03:57.264 20   280.55
      20 280.55
      20 280.55
05/12/2025 09:03:56.753 6   279.65
      6 279.65
      6 279.65
05/12/2025 09:03:56.584 108   279.65
      108 279.65
      108 279.65
05/12/2025 09:03:56.343 278   279.65
      50 279.65
      278 279.65
      120 279.65
      108 279.65
05/12/2025 09:03:27.032 108   280.45
      108 280.45
      108 280.45
05/12/2025 09:03:04.503 15   281.10
      15 281.10
      15 281.10
05/12/2025 09:02:45.668 8   280.45
      8 280.45
      8 280.45
05/12/2025 09:02:37.299 1   281.05
      1 281.05
      1 281.05
05/12/2025 09:02:08.652 30   281.05
      30 281.05
      30 281.05
05/12/2025 08:57:41.881 2   279.95
      2 279.95
      2 279.95
05/12/2025 08:51:53.601 8   279.95
      8 279.95
      8 279.95
05/12/2025 08:50:00.319 18   280.85
      18 280.85
      18 280.85
05/12/2025 08:37:17.183 10   280.90
      10 280.90
      10 280.90
05/12/2025 08:36:55.350 5   280.00
      5 280.00
      5 280.00
05/12/2025 08:29:58.207 6   280.40
      6 280.40
      6 280.40
05/12/2025 08:29:00.231 3   280.00
      3 280.00
      3 280.00
05/12/2025 08:28:28.635 1   280.85
      1 280.85
      1 280.85
05/12/2025 08:22:05.857 30   280.80
      30 280.80
      30 280.80
05/12/2025 08:19:08.692 1   280.80
      1 280.80
      1 280.80
05/12/2025 08:05:08.968 5   280.55
      5 280.55
      5 280.55
05/12/2025 08:05:03.083 1   281.05
      1 281.05
      1 281.05
05/12/2025 08:03:25.051 12   281.05
      12 281.05
      12 281.05
05/12/2025 08:00:01.786 9   281.05
      9 281.05
      9 281.05
05/12/2025 07:56:26.394 3   281.05
      3 281.05
      3 281.05
05/12/2025 07:30:11.485 52   281.05
      35 281.05
      1 281.05
      10 281.05
      6 281.05
      2 281.05
      50 281.05
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)