Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

PayPal Holdings, Inc. (2PP.DE)

Compare
53.71
-0.32
(-0.59%)
At close: 5:35:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202553.6353.9652.3553.7153.7143,852
Apr 16, 202554.1154.7353.1954.0354.0325,191
Apr 15, 202555.0455.0455.0455.0455.04-
Apr 14, 202556.0056.5754.9355.0455.0429,681
Apr 11, 202554.6954.9852.5853.6253.6258,535
Apr 10, 202558.7059.1954.1354.1354.1357,998
Apr 9, 202552.0052.7650.8751.5051.5055,680
Apr 8, 202555.2756.1554.0055.0455.0499,747
Apr 7, 202549.8055.7248.5053.3853.38108,506
Apr 4, 202555.3855.7352.0654.0754.0780,836
Apr 3, 202558.6559.1454.8455.8655.8657,582
Apr 2, 202561.2161.7460.0061.7261.7214,076
Apr 1, 202560.6561.2059.8761.1661.1630,840
Mar 31, 202559.9559.9558.7159.5659.5648,268
Mar 28, 202563.4563.5960.3960.5260.5241,811
Mar 27, 202565.1865.1863.8264.2064.2016,776
Mar 26, 202565.8666.4264.9364.9564.957,819
Mar 25, 202565.9766.3065.4065.7165.7110,117
Mar 24, 202564.5064.5064.5064.5064.50-
Mar 21, 202564.3164.6862.9864.5064.5018,608
Mar 20, 202564.7865.3763.8764.4264.4215,340
Mar 19, 202563.2064.0363.1963.7063.707,176
Mar 18, 202563.5963.8262.7063.1963.1926,508
Mar 17, 202563.0063.0063.0063.0063.00-
Mar 14, 202562.2563.2562.0263.0063.00274,207
Mar 13, 202562.8163.3962.4962.7662.7614,639
Mar 12, 202562.6563.6062.2662.7162.7130,273
Mar 11, 202562.8163.2061.9262.2662.26-
Mar 10, 202564.6964.7762.8563.3563.3527,103
Mar 7, 202563.4363.5062.4362.8862.8825,211
Mar 6, 202564.7764.7763.2063.9063.9041,635
Mar 5, 202564.8164.8963.0063.3063.3043,905
Mar 4, 202566.0166.4663.0763.2563.2566,415
Mar 3, 202568.5068.7067.1267.8167.8132,116
Feb 28, 202567.9268.8567.4067.8467.8447,249
Feb 27, 202569.0569.4668.4869.1269.1235,269
Feb 26, 202570.9871.2969.2569.5269.5228,201
Feb 25, 202571.4874.4169.2069.8469.84103,448
Feb 24, 202571.7172.4170.8371.6971.6940,701
Feb 21, 202574.1374.3072.5772.8472.84-
Feb 20, 202574.7375.0873.6973.7873.7819,950
Feb 19, 202575.2775.6074.3674.8974.8951,325
Feb 18, 202574.6474.6474.6474.6474.64-
Feb 17, 202574.9574.9674.2374.6474.6415,788
Feb 14, 202572.7774.0072.7773.9673.9630,178
Feb 13, 202573.6074.0772.7272.7672.7665,154
Feb 12, 202573.4273.8672.4873.4073.4025,707
Feb 11, 202575.6275.7573.8674.2174.2134,137
Feb 10, 202575.1475.1475.1475.1475.14-
Feb 7, 202575.8376.5175.0875.1475.1433,062
Feb 6, 202576.5077.1975.5075.6675.6660,192
Feb 5, 202575.2576.2373.0776.1276.1270,409
Feb 4, 202586.9891.1476.9678.2078.20199,489
Feb 3, 202584.4086.1883.9085.9285.9230,846
Jan 31, 202586.4987.0386.2086.5686.567,361
Jan 30, 202585.0687.0785.0686.3686.3610,524
Jan 29, 202585.0886.0084.7285.2285.2211,423
Jan 28, 202586.1586.6183.2884.5084.5016,197
Jan 27, 202583.5085.5782.6085.4885.4877,984
Jan 24, 202585.0485.0485.0485.0485.04-
Jan 23, 202586.2986.4084.8985.0485.0420,919
Jan 22, 202586.3586.7185.6086.3686.3620,304
Jan 21, 202587.4687.4687.4687.4687.46-
Jan 20, 202587.4687.4687.4687.4687.46-
Jan 17, 202587.4687.4687.4687.4687.46-
Jan 16, 202587.2788.0086.9987.4687.4618,751
Jan 15, 202584.6887.6384.4387.4087.4028,620
Jan 14, 202582.1684.4482.1084.2884.2816,951
Jan 13, 202580.7381.7480.1981.4081.4027,982
Jan 10, 202584.8585.0781.7781.7781.7724,499
Jan 9, 202585.0885.0984.2184.3484.347,101
Jan 8, 202585.4185.4185.4185.4185.41-
Jan 7, 202586.1486.4885.0085.4185.4118,153
Jan 6, 202585.0086.2884.5886.2286.2217,650
Jan 3, 202583.9985.0483.7884.5484.5413,804
Jan 2, 202582.0984.5082.0984.5084.5014,653
Dec 30, 202483.1883.1883.1883.1883.18-
Dec 27, 202484.1084.1382.7683.1883.1813,036
Dec 23, 202484.1684.2782.9083.0483.0416,447
Dec 20, 202483.0084.1681.1984.1684.1662,554
Dec 19, 202482.2584.8080.0083.6483.6438,700
Dec 18, 202486.6287.0085.5785.7085.708,553
Dec 17, 202486.8287.5886.2086.2086.2015,253
Dec 16, 202487.6587.6585.6086.5086.5014,966
Dec 13, 202486.4986.9385.6386.7186.7114,389
Dec 12, 202486.4986.8285.6086.2886.288,982
Dec 11, 202484.6185.9783.7085.9785.9714,428
Dec 10, 202485.3085.3085.3085.3085.30-
Dec 9, 202485.4088.2984.8485.3085.3031,399
Dec 6, 202484.0585.0483.8084.5384.538,488
Dec 5, 202484.5585.3283.5684.4584.4535,661
Dec 4, 202481.2282.6981.0381.8281.8212,808
Dec 3, 202482.2782.3980.4481.4981.4914,448
Dec 2, 202482.5183.2882.0382.2382.2324,779
Nov 29, 202482.2182.7581.4982.0482.0410,628
Nov 28, 202482.1082.1082.1082.1082.10-
Nov 27, 202483.1983.1981.6482.1082.109,742
Nov 26, 202483.5084.0082.9183.4683.4612,436
Nov 25, 202483.0483.0483.0483.0483.04-
Nov 22, 202480.8183.0680.6483.0483.0423,701
Nov 21, 202480.1481.1080.0581.1081.1015,482
Nov 20, 202479.6381.1579.2280.5080.5019,419
Nov 19, 202480.0280.3678.0579.0279.0224,629
Nov 18, 202482.0182.0182.0182.0182.01-
Nov 15, 202482.0182.0182.0182.0182.01-
Nov 14, 202482.5883.4281.7682.0182.0130,081
Nov 13, 202480.8682.6080.7582.6082.6035,296
Nov 12, 202482.1182.6880.5681.4881.4863,321
Nov 11, 202477.9981.8077.8281.2981.2949,610
Nov 8, 202475.5977.3074.8177.0877.0817,838
Nov 7, 202475.5276.5075.3676.0076.00221,024
Nov 6, 202474.0076.4573.6975.2775.2797,851
Nov 5, 202471.8272.7570.4272.5972.5918,849
Nov 4, 202471.0171.7870.2971.2471.2418,754
Nov 1, 202473.0773.1270.3771.1871.1815,624
Oct 31, 202471.7873.4671.2973.2273.2219,441
Oct 30, 202473.9874.0671.9272.9872.9828,345
Oct 29, 202478.7978.9571.2774.2074.20217,246
Oct 28, 202476.1577.2575.8777.0077.0022,508
Oct 25, 202475.1076.3275.1075.5475.547,694
Oct 24, 202474.8876.3074.8875.3275.3219,587
Oct 23, 202474.8076.1074.6774.9474.949,899
Oct 22, 202474.2174.9573.8074.7674.767,295
Oct 21, 202474.5074.5273.8074.3674.3612,448
Oct 18, 202473.5574.1972.7474.0974.0916,950
Oct 17, 202474.4374.8073.2473.4873.4832,474
Oct 16, 202472.9173.7372.7973.6773.6713,147
Oct 15, 202474.1974.1972.2373.0373.0317,118
Oct 14, 202473.5074.1473.1874.0874.0818,692
Oct 11, 202472.2673.6771.9673.3173.3122,053
Oct 10, 202474.5274.5274.5274.5274.52-
Oct 9, 202473.7074.8073.5474.5274.5217,067
Oct 8, 202472.8072.8072.8072.8072.80-
Oct 7, 202472.4873.2071.7372.8072.8017,956
Oct 4, 202470.1072.2370.0572.1872.1813,746
Oct 3, 202469.9070.0369.0769.6069.6011,488
Oct 2, 202469.7370.3668.5269.4669.4627,374
Oct 1, 202470.2771.0169.0069.7269.7227,337
Sep 30, 202469.3070.3168.9070.1670.1627,713
Sep 27, 202472.0572.9970.4970.6670.6651,249
Sep 26, 202470.2271.6369.9571.0671.0627,447
Sep 25, 202469.8870.6769.7069.9469.947,295
Sep 24, 202470.1270.7169.8370.3470.3422,540
Sep 23, 202468.9070.7068.5270.6670.6626,993
Sep 20, 202469.0969.5267.8368.2468.2432,994
Sep 19, 202466.6569.2066.4869.2069.2059,429
Sep 18, 202464.6965.6864.2465.0665.0612,210
Sep 17, 202463.8864.8863.8464.6564.659,334
Sep 16, 202463.1063.7562.9763.4863.484,130
Sep 13, 202463.1063.1063.1063.1063.10-
Sep 12, 202463.1063.6162.6863.1063.1010,962
Sep 11, 202461.8263.1261.6062.2162.219,250
Sep 10, 202462.8163.2760.9861.8261.8218,407
Sep 9, 202462.4363.7462.3563.2863.2824,383
Sep 6, 202464.8064.9762.3662.6562.6520,578
Sep 5, 202465.2166.9664.1564.9464.9420,533
Sep 4, 202464.0065.6064.0065.2265.2216,917
Sep 3, 202465.0465.9864.6065.8865.8812,435
Sep 2, 202465.3565.3564.6665.0665.067,409
Aug 30, 202466.4066.7165.0265.0265.0217,390
Aug 29, 202463.1665.9863.0965.8065.8022,080
Aug 28, 202464.1664.3463.2663.3263.3211,047
Aug 27, 202464.8564.8564.1064.4464.448,503
Aug 26, 202464.0265.2564.0265.2265.229,002
Aug 23, 202464.6564.9963.4664.0664.0612,822
Aug 22, 202464.2765.9264.1665.2665.2627,014
Aug 21, 202464.6865.3463.7764.0764.0725,156
Aug 20, 202462.7065.3362.6064.0064.0060,647
Aug 19, 202461.5462.7061.4162.3662.3614,915
Aug 16, 202461.8262.2561.3061.6461.6423,892
Aug 15, 202460.1061.8460.0861.6061.6028,193
Aug 14, 202459.3959.4958.6059.4259.4213,493
Aug 13, 202458.1559.6058.1559.6059.6011,796
Aug 12, 202459.4059.4059.4059.4059.40-
Aug 9, 202459.0359.9358.9659.4059.4010,113
Aug 8, 202457.5559.3356.8458.7458.7417,210
Aug 7, 202457.8059.4057.8059.1059.1022,210
Aug 6, 202455.8257.8255.3257.5457.5437,458
Aug 5, 202453.2755.1952.6455.1955.19148,066
Aug 2, 202459.5059.7655.9056.2656.26114,996
Aug 1, 202460.6662.1460.6061.4061.4032,620
Jul 31, 202459.3161.7559.3161.0461.0440,430
Jul 30, 202454.1660.0754.0458.3258.32106,399
Jul 29, 202454.1554.4053.7454.0854.0818,519
Jul 26, 202453.2053.5552.4453.2053.2022,355
Jul 25, 202453.7053.9153.2353.5453.5421,342
Jul 24, 202454.9254.9653.9254.2454.2420,640
Jul 23, 202455.5556.2455.3856.0256.0214,802
Jul 22, 202454.6955.6254.6055.3255.329,331
Jul 19, 202455.1955.2054.1854.1854.1829,075
Jul 18, 202456.2756.3355.0655.9055.9020,579
Jul 17, 202456.0256.5655.7555.8855.8835,160
Jul 16, 202455.6056.7455.4156.5656.5641,933
Jul 15, 202455.9355.9454.8655.6055.6012,589
Jul 12, 202455.4955.6654.8955.1655.166,859
Jul 11, 202454.4855.9754.2155.2255.2217,569
Jul 10, 202454.6454.8053.9554.0354.039,668
Jul 9, 202454.8054.8853.9954.7054.708,417
Jul 8, 202455.1955.3954.1954.2454.2412,843
Jul 5, 202455.2055.4454.4255.3855.3821,811
Jul 4, 202455.5455.5455.0555.2255.226,729
Jul 3, 202454.9655.3654.5655.3655.3612,027
Jul 2, 202453.7455.1553.6454.8754.8721,822
Jul 1, 202454.2254.3253.1953.6053.6023,335
Jun 28, 202454.8154.9154.2354.2654.2615,635
Jun 27, 202454.7954.7954.7954.7954.79-
Jun 26, 202455.6456.1554.7954.7954.7983,244
Jun 25, 202455.4755.7155.1655.4055.4016,535
Jun 24, 202456.5256.5955.7456.2056.2038,711
Jun 21, 202455.8856.5155.6156.0956.0920,955
Jun 20, 202455.2555.9154.8355.1055.1015,154
Jun 19, 202455.2855.3854.3655.2155.2131,657
Jun 18, 202456.3056.3555.0555.6055.6046,721
Jun 17, 202456.8956.9055.6055.8055.8025,101
Jun 14, 202457.6257.6756.9057.0757.0739,786
Jun 13, 202458.9059.5057.4857.7457.7430,045
Jun 12, 202460.5960.9258.6858.7458.7427,191
Jun 11, 202462.3662.7860.3160.7660.7635,579
Jun 10, 202462.3663.2162.1262.3662.3632,370
Jun 7, 202461.7862.5061.2362.4362.4332,567
Jun 6, 202458.5761.3058.5060.9760.9759,716
Jun 5, 202458.3058.7157.8258.1858.1819,427
Jun 4, 202458.1958.9557.7858.3058.3013,225
Jun 3, 202458.2958.4657.7458.2258.2236,331
May 31, 202457.7758.4057.0757.2257.2229,774
May 30, 202456.4158.3356.2558.2158.2151,291
May 29, 202457.1257.1256.1256.5556.5517,330
May 28, 202456.8258.1056.7257.3857.3837,018
May 27, 202456.7557.4656.5356.8256.8213,224
May 24, 202457.0257.1856.4656.8456.8414,207
May 23, 202457.6157.8256.9757.5557.5528,273
May 22, 202458.9059.1457.2957.9157.9132,122
May 21, 202459.6059.6058.7058.8958.8945,043
May 20, 202459.4459.6058.7459.6059.6015,093
May 17, 202458.9959.5058.7659.4559.4527,958
May 16, 202458.9359.2658.4558.8858.8821,060
May 15, 202459.6460.2158.5558.7958.7931,859
May 14, 202459.5159.8859.0159.8059.8029,855
May 13, 202458.8759.6158.4159.4059.4012,738
May 10, 202459.9960.1359.1859.3459.3413,110
May 9, 202459.5659.6258.9159.3159.3115,616
May 8, 202461.3561.4559.8860.0060.0026,687
May 7, 202460.9161.8760.7261.8461.8418,328
May 6, 202460.9961.2960.2960.6360.6317,020
May 3, 202462.4662.8760.2760.7260.7215,853
May 2, 202462.1362.9361.6661.6661.6623,840
Apr 30, 202462.8267.8461.5064.2064.20139,751
Apr 29, 202461.8762.8061.4462.4662.4650,381
Apr 26, 202459.9161.2059.5561.0461.0424,356
Apr 25, 202460.0960.2958.8059.2859.2848,485
Apr 24, 202460.5860.7859.8560.4460.4411,062
Apr 23, 202459.3760.1558.9460.0960.0917,845
Apr 22, 202458.6059.5758.5958.9058.9054,243
Apr 19, 202457.9958.5157.5958.2358.2354,389
Apr 18, 202459.5160.0058.8058.8458.8419,516
Apr 17, 202459.5560.2259.2059.2059.2026,195

Related Tickers

3V64.DE Visa Inc.
292.05
-1.55%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
AEC1.DE American Express Company
223.10
-1.80%
 
AEC1.MU American Express Co
224.70
0.00%
 
FRS.DE FORIS AG
3.5800
+2.29%
 
ENGL.DE EV Digital Invest AG
0.3800
0.00%
 
ALG.DE ALBIS Leasing AG
2.7000
0.00%
 
GMZ.F Ally Financial Inc.
28.22
-0.02%
 
CFX.DE Capital One Financial Corporation
143.00
-0.69%
 
3V64.MU Visa Inc
293.70
-0.10%