Frankfurt - Delayed Quote EUR

PayPal Holdings, Inc. (2PP.F)

86.26

+0.33

+(0.38%)

At close: January 31 at 8:23:38 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	86.30	87.00	86.13	86.26	86.26	1,678
Jan 30, 2025	85.59	87.00	85.45	85.93	85.93	1,718
Jan 29, 2025	84.50	85.30	84.50	85.17	85.17	1,582
Jan 28, 2025	85.70	86.55	83.40	85.05	85.05	2,721
Jan 27, 2025	82.95	85.47	82.90	85.33	85.33	6,841
Jan 24, 2025	85.88	85.88	84.80	84.80	84.80	3,939
Jan 23, 2025	85.99	86.45	84.85	85.57	85.57	2,901
Jan 22, 2025	86.50	86.50	85.79	86.30	86.30	6,470
Jan 21, 2025	88.41	89.61	86.00	86.32	86.32	3,566
Jan 20, 2025	89.80	89.80	88.10	88.20	88.20	2,354
Jan 17, 2025	86.79	90.61	86.62	89.65	89.65	4,957
Jan 16, 2025	87.64	87.77	86.73	86.87	86.87	2,076
Jan 15, 2025	84.86	87.56	84.51	87.43	87.43	5,553
Jan 14, 2025	82.10	84.81	82.10	84.34	84.34	3,115
Jan 13, 2025	80.50	82.12	79.83	82.12	82.12	6,269
Jan 10, 2025	84.20	85.02	80.56	81.76	81.76	2,540
Jan 9, 2025	85.02	85.18	84.19	85.00	85.00	3,012
Jan 8, 2025	85.35	85.58	84.30	85.30	85.30	5,481
Jan 7, 2025	86.10	86.12	84.92	84.92	84.92	2,574
Jan 6, 2025	85.50	86.68	84.60	86.08	86.08	3,609
Jan 3, 2025	84.39	85.00	83.74	84.99	84.99	1,152
Jan 2, 2025	82.10	84.80	82.10	83.98	83.98	2,390
Dec 30, 2024	83.29	83.29	82.35	82.35	82.35	543
Dec 27, 2024	84.20	84.20	82.87	83.40	83.40	5,757
Dec 23, 2024	83.80	84.16	82.94	83.35	83.35	1,808
Dec 20, 2024	83.69	84.25	81.34	84.23	84.23	4,942
Dec 19, 2024	82.19	84.68	81.79	83.98	83.98	2,933
Dec 18, 2024	86.39	86.83	82.44	82.44	82.44	3,346
Dec 17, 2024	86.94	87.41	86.13	86.35	86.35	2,721
Dec 16, 2024	86.47	87.40	85.91	86.85	86.85	1,860
Dec 13, 2024	86.53	86.89	85.90	86.83	86.83	4,637
Dec 12, 2024	86.01	86.50	85.61	85.76	85.76	1,259
Dec 11, 2024	84.10	86.43	84.10	86.30	86.30	2,324
Dec 10, 2024	85.15	85.71	83.97	83.97	83.97	6,138
Dec 9, 2024	85.50	87.60	84.76	86.12	86.12	4,001
Dec 6, 2024	83.50	85.20	83.50	85.20	85.20	4,611
Dec 5, 2024	84.60	84.90	84.07	84.75	84.75	2,516
Dec 4, 2024	80.15	85.62	80.00	85.50	85.50	14,012
Dec 3, 2024	82.50	82.50	80.20	80.93	80.93	4,898
Dec 2, 2024	82.00	83.00	81.65	82.42	82.42	7,582
Nov 29, 2024	82.80	82.80	81.45	82.13	82.13	5,371
Nov 28, 2024	82.00	83.01	81.98	82.63	82.63	3,025
Nov 27, 2024	82.60	82.92	81.88	81.88	81.88	2,337
Nov 26, 2024	84.00	84.00	82.94	82.94	82.94	1,303
Nov 25, 2024	83.50	84.27	82.98	83.01	83.01	3,318
Nov 22, 2024	81.30	83.11	80.58	83.11	83.11	1,138
Nov 21, 2024	80.14	81.27	80.06	81.27	81.27	3,014
Nov 20, 2024	80.00	80.61	79.47	80.34	80.34	5,035
Nov 19, 2024	79.30	80.04	78.00	79.17	79.17	2,493
Nov 18, 2024	81.80	83.05	79.94	79.94	79.94	35,823
Nov 15, 2024	80.80	81.38	80.04	81.27	81.27	1,008
Nov 14, 2024	82.58	83.48	81.41	81.41	81.41	3,351
Nov 13, 2024	80.80	83.07	80.75	82.70	82.70	40,231
Nov 12, 2024	81.00	82.40	80.51	81.07	81.07	18,389
Nov 11, 2024	78.00	82.08	77.60	81.04	81.04	12,277
Nov 8, 2024	75.00	77.34	74.83	77.02	77.02	3,847
Nov 7, 2024	75.20	76.21	75.20	75.50	75.50	3,924
Nov 6, 2024	74.50	76.51	73.66	75.96	75.96	25,755
Nov 5, 2024	72.00	72.63	71.57	72.25	72.25	2,288
Nov 4, 2024	70.60	71.76	70.00	71.76	71.76	3,716
Nov 1, 2024	72.78	73.02	70.50	71.20	71.20	3,577
Oct 31, 2024	71.21	73.27	71.21	72.86	72.86	2,474
Oct 30, 2024	74.05	74.20	71.92	72.20	72.20	3,476
Oct 29, 2024	79.52	79.56	71.01	73.91	73.91	54,329
Oct 28, 2024	76.10	78.68	76.08	78.68	78.68	5,490
Oct 25, 2024	75.21	76.20	75.10	75.52	75.52	2,135
Oct 24, 2024	74.95	76.24	74.92	75.32	75.32	2,126
Oct 23, 2024	74.66	76.00	74.54	74.77	74.77	2,349
Oct 22, 2024	74.60	75.24	73.75	75.24	75.24	2,422
Oct 21, 2024	74.20	75.01	73.35	74.82	74.82	2,834
Oct 18, 2024	73.30	74.45	73.30	74.45	74.45	1,272
Oct 17, 2024	74.90	74.94	73.40	74.17	74.17	4,241
Oct 16, 2024	72.65	74.09	72.65	74.09	74.09	7,471
Oct 15, 2024	74.20	74.20	72.16	73.00	73.00	4,823
Oct 14, 2024	73.30	74.23	73.30	73.90	73.90	3,652
Oct 11, 2024	72.00	73.57	71.87	73.52	73.52	4,937
Oct 10, 2024	74.21	74.27	71.90	72.54	72.54	4,840
Oct 9, 2024	73.97	74.85	73.57	74.61	74.61	7,396
Oct 8, 2024	73.00	74.12	72.51	74.01	74.01	5,083
Oct 7, 2024	72.01	73.24	71.87	73.13	73.13	2,136
Oct 4, 2024	69.80	72.54	69.80	72.03	72.03	2,985
Oct 3, 2024	69.90	69.90	69.20	69.36	69.36	658
Oct 2, 2024	70.00	70.16	68.99	70.16	70.16	4,209
Oct 1, 2024	69.50	70.50	69.12	69.89	69.89	7,103
Sep 30, 2024	70.20	70.20	68.67	69.97	69.97	3,431
Sep 27, 2024	71.98	72.90	69.85	69.85	69.85	3,878
Sep 26, 2024	70.20	71.79	69.88	71.79	71.79	4,134
Sep 25, 2024	69.70	70.30	69.52	69.90	69.90	2,910
Sep 24, 2024	70.20	70.81	69.85	69.99	69.99	8,983
Sep 23, 2024	69.50	70.70	68.45	69.73	69.73	3,366
Sep 20, 2024	69.39	69.43	68.00	68.25	68.25	3,148
Sep 19, 2024	66.74	70.00	66.64	69.39	69.39	7,033
Sep 18, 2024	64.33	65.51	64.22	65.35	65.35	2,478
Sep 17, 2024	63.60	64.80	63.60	64.19	64.19	2,498
Sep 16, 2024	62.70	63.83	62.70	63.83	63.83	5,411
Sep 13, 2024	63.32	63.76	63.06	63.45	63.45	1,139
Sep 12, 2024	62.96	63.40	62.94	63.40	63.40	1,682
Sep 11, 2024	61.70	62.89	61.67	62.89	62.89	2,442
Sep 10, 2024	62.41	62.94	61.41	62.22	62.22	1,562
Sep 9, 2024	61.80	63.66	61.80	63.03	63.03	2,504
Sep 6, 2024	64.50	64.64	61.97	61.97	61.97	1,806
Sep 5, 2024	65.11	65.89	64.79	65.00	65.00	1,475
Sep 4, 2024	64.55	66.00	64.09	66.00	66.00	2,023
Sep 3, 2024	64.40	65.82	64.40	65.11	65.11	1,890
Sep 2, 2024	65.48	65.48	64.44	64.44	64.44	2,037
Aug 30, 2024	66.90	66.90	64.97	65.46	65.46	2,672
Aug 29, 2024	63.24	66.67	62.00	66.01	66.01	3,401
Aug 28, 2024	64.01	64.21	63.16	63.16	63.16	3,085
Aug 27, 2024	64.10	64.59	63.98	63.98	63.98	1,757
Aug 26, 2024	63.80	65.33	63.80	64.43	64.43	3,058
Aug 23, 2024	64.56	64.93	63.55	64.17	64.17	2,000
Aug 22, 2024	64.11	65.82	64.00	64.58	64.58	8,059
Aug 21, 2024	65.00	65.00	63.92	64.00	64.00	3,773
Aug 20, 2024	62.80	65.12	62.55	64.81	64.81	1,616
Aug 19, 2024	60.60	62.55	60.60	62.49	62.49	2,189
Aug 16, 2024	61.70	62.21	61.30	61.75	61.75	3,006
Aug 15, 2024	60.60	62.00	60.05	61.88	61.88	5,659
Aug 14, 2024	59.52	60.13	58.78	60.13	60.13	1,845
Aug 13, 2024	58.38	59.60	58.28	59.60	59.60	1,769
Aug 12, 2024	60.00	60.00	58.84	58.84	58.84	3,893
Aug 9, 2024	59.03	59.79	58.70	59.49	59.49	2,120
Aug 8, 2024	57.37	59.10	57.34	59.00	59.00	1,057
Aug 7, 2024	57.96	59.39	57.71	58.90	58.90	2,365
Aug 6, 2024	56.01	58.11	55.70	57.43	57.43	2,405
Aug 5, 2024	53.05	55.72	51.90	54.96	54.96	8,407
Aug 2, 2024	58.60	59.77	55.91	56.81	56.81	3,695
Aug 1, 2024	60.60	62.10	60.22	60.48	60.48	5,507
Jul 31, 2024	59.50	61.82	59.43	60.76	60.76	12,461
Jul 30, 2024	54.50	59.66	53.99	58.84	58.84	11,912
Jul 29, 2024	53.51	54.50	53.51	54.50	54.50	4,876
Jul 26, 2024	53.20	53.44	52.70	53.34	53.34	3,648
Jul 25, 2024	53.40	53.85	52.88	52.88	52.88	3,786
Jul 24, 2024	54.64	54.87	53.61	53.61	53.61	2,113
Jul 23, 2024	55.56	56.13	55.36	55.36	55.36	2,809
Jul 22, 2024	55.00	55.79	54.62	55.79	55.79	3,195
Jul 19, 2024	55.80	55.80	54.16	54.22	54.22	1,894
Jul 18, 2024	56.36	56.36	55.28	55.28	55.28	1,411
Jul 17, 2024	56.80	56.80	55.70	55.88	55.88	3,243
Jul 16, 2024	55.88	56.80	55.40	56.80	56.80	3,642
Jul 15, 2024	55.43	55.96	54.94	55.55	55.55	3,688
Jul 12, 2024	55.37	55.50	55.08	55.32	55.32	640
Jul 11, 2024	54.30	56.00	54.17	55.24	55.24	5,540
Jul 10, 2024	54.78	54.78	53.95	54.31	54.31	1,586
Jul 9, 2024	54.61	54.91	54.17	54.91	54.91	1,490
Jul 8, 2024	55.02	55.48	54.24	54.60	54.60	920
Jul 5, 2024	55.24	55.33	54.48	55.17	55.17	1,388
Jul 4, 2024	55.73	55.73	55.08	55.40	55.40	1,551
Jul 3, 2024	54.93	55.30	54.68	55.26	55.26	1,124
Jul 2, 2024	53.64	54.92	53.60	54.72	54.72	3,133
Jul 1, 2024	54.27	54.32	53.27	53.71	53.71	10,314
Jun 28, 2024	54.73	54.87	54.20	54.24	54.24	2,591
Jun 27, 2024	54.32	54.53	53.70	54.38	54.38	3,733
Jun 26, 2024	55.44	56.07	54.49	54.77	54.77	8,911
Jun 25, 2024	55.40	55.63	55.28	55.40	55.40	9,584
Jun 24, 2024	56.76	56.76	55.51	55.51	55.51	1,465
Jun 21, 2024	55.99	56.44	55.63	56.22	56.22	2,909
Jun 20, 2024	54.50	55.77	54.50	55.77	55.77	4,642
Jun 19, 2024	54.50	55.29	54.10	54.88	54.88	4,947
Jun 18, 2024	56.15	56.33	55.00	55.10	55.10	3,121
Jun 17, 2024	56.75	56.88	55.55	56.11	56.11	4,018
Jun 14, 2024	58.00	58.00	56.53	56.53	56.53	2,754
Jun 13, 2024	59.00	59.44	57.47	57.49	57.49	5,905
Jun 12, 2024	60.70	60.80	58.35	58.76	58.76	4,859
Jun 11, 2024	62.50	62.50	60.20	60.20	60.20	3,075
Jun 10, 2024	62.90	63.06	61.53	62.42	62.42	2,807
Jun 7, 2024	61.86	63.02	61.37	62.42	62.42	3,029
Jun 6, 2024	58.94	62.00	58.64	61.53	61.53	3,393
Jun 5, 2024	58.47	58.73	58.08	58.29	58.29	3,482
Jun 4, 2024	58.14	58.71	57.71	58.23	58.23	1,258
Jun 3, 2024	58.00	58.53	57.89	58.08	58.08	3,032
May 31, 2024	58.00	58.32	57.21	57.73	57.73	3,869
May 30, 2024	55.80	58.26	55.80	57.97	57.97	1,522
May 29, 2024	56.70	57.08	56.20	56.70	56.70	5,281
May 28, 2024	56.50	57.78	56.50	57.11	57.11	2,155
May 27, 2024	56.75	56.89	56.35	56.66	56.66	5,623
May 24, 2024	56.50	57.21	56.50	56.81	56.81	2,366
May 23, 2024	56.80	57.65	56.68	56.94	56.94	6,038
May 22, 2024	59.07	59.09	57.40	57.40	57.40	2,682
May 21, 2024	59.90	59.90	58.74	58.80	58.80	32,067
May 20, 2024	59.00	59.59	58.85	59.45	59.45	2,568
May 17, 2024	58.80	59.44	58.80	59.26	59.26	2,538
May 16, 2024	58.84	59.11	58.40	58.80	58.80	2,075
May 15, 2024	59.70	60.17	58.50	58.63	58.63	2,741
May 14, 2024	59.29	59.93	59.28	59.73	59.73	1,877
May 13, 2024	59.00	59.50	58.45	59.25	59.25	1,728
May 10, 2024	59.93	60.11	58.54	58.54	58.54	1,825
May 9, 2024	59.47	59.47	59.12	59.20	59.20	302
May 8, 2024	61.00	61.31	59.45	59.59	59.59	4,295
May 7, 2024	60.90	61.90	60.71	61.42	61.42	2,381
May 6, 2024	60.80	61.24	60.23	60.76	60.76	2,595
May 3, 2024	62.20	62.79	60.35	60.81	60.81	4,326
May 2, 2024	62.80	62.80	61.60	62.56	62.56	5,169
Apr 30, 2024	62.90	67.60	60.00	63.77	63.77	16,010
Apr 29, 2024	61.50	62.90	61.50	62.55	62.55	3,652
Apr 26, 2024	60.12	61.88	59.70	61.84	61.84	1,801
Apr 25, 2024	59.60	60.18	58.93	59.80	59.80	3,714
Apr 24, 2024	60.41	60.58	60.08	60.44	60.44	2,572
Apr 23, 2024	59.39	60.09	59.07	60.05	60.05	1,832
Apr 22, 2024	58.12	59.48	58.12	59.36	59.36	4,585
Apr 19, 2024	57.60	58.42	57.50	58.07	58.07	1,458
Apr 18, 2024	59.58	59.70	58.53	58.53	58.53	4,058
Apr 17, 2024	59.75	60.21	58.93	59.33	59.33	4,456
Apr 16, 2024	59.00	60.29	57.00	59.96	59.96	8,137
Apr 15, 2024	60.80	61.40	59.56	59.56	59.56	4,899
Apr 12, 2024	61.50	62.02	60.46	60.46	60.46	3,863
Apr 11, 2024	61.46	61.74	60.51	60.65	60.65	2,013
Apr 10, 2024	61.86	61.86	60.11	61.09	61.09	4,709
Apr 9, 2024	61.25	61.84	61.01	61.60	61.60	2,900
Apr 8, 2024	60.40	61.42	60.00	61.15	61.15	4,700
Apr 5, 2024	59.55	60.07	59.25	60.01	60.01	3,320
Apr 4, 2024	60.30	60.77	59.36	59.48	59.48	2,169
Apr 3, 2024	58.80	60.29	58.80	60.16	60.16	5,735
Apr 2, 2024	61.20	61.20	59.41	60.07	60.07	7,241
Mar 28, 2024	60.50	62.63	60.50	62.13	62.13	3,877
Mar 27, 2024	61.00	62.60	61.00	61.55	61.55	4,986
Mar 26, 2024	61.00	62.43	60.89	62.00	62.00	4,005
Mar 25, 2024	59.80	61.27	59.50	60.87	60.87	6,640
Mar 22, 2024	61.06	62.01	60.00	60.00	60.00	5,653
Mar 21, 2024	59.57	61.56	59.57	60.87	60.87	11,226
Mar 20, 2024	57.91	59.83	57.81	59.60	59.60	3,403
Mar 19, 2024	58.77	59.04	57.90	57.97	57.97	5,449
Mar 18, 2024	57.88	59.32	57.75	59.12	59.12	6,952
Mar 15, 2024	58.10	58.50	57.58	57.75	57.75	3,332
Mar 14, 2024	57.34	58.50	57.26	57.45	57.45	3,405
Mar 13, 2024	54.91	57.70	54.70	56.96	56.96	5,072
Mar 12, 2024	55.38	55.38	54.61	55.24	55.24	3,061
Mar 11, 2024	53.70	55.05	53.66	55.00	55.00	4,394
Mar 8, 2024	53.60	54.40	53.30	54.19	54.19	5,996
Mar 7, 2024	52.70	54.72	52.70	53.49	53.49	2,107
Mar 6, 2024	53.79	54.03	53.30	53.34	53.34	6,922
Mar 5, 2024	55.16	56.00	53.43	53.43	53.43	5,394
Mar 4, 2024	55.10	56.10	54.31	55.09	55.09	5,707
Mar 1, 2024	56.10	56.67	55.63	56.40	56.40	2,402
Feb 29, 2024	55.40	56.90	55.35	55.77	55.77	3,620
Feb 28, 2024	55.10	56.00	55.00	55.54	55.54	7,141
Feb 27, 2024	54.59	55.50	54.30	55.50	55.50	4,516
Feb 26, 2024	54.50	55.21	54.02	54.77	54.77	4,311
Feb 23, 2024	53.89	54.84	53.81	54.74	54.74	4,767
Feb 22, 2024	54.11	54.14	53.09	54.14	54.14	4,912
Feb 21, 2024	53.81	54.51	52.91	52.91	52.91	8,471
Feb 20, 2024	54.42	54.61	53.75	54.13	54.13	5,785
Feb 19, 2024	54.86	55.04	54.19	54.45	54.45	2,676
Feb 16, 2024	55.60	55.64	54.50	54.99	54.99	4,137
Feb 15, 2024	55.00	55.65	54.40	55.58	55.58	7,968
Feb 14, 2024	54.55	54.91	53.82	54.84	54.84	5,182
Feb 13, 2024	56.00	56.00	54.00	54.31	54.31	6,732
Feb 12, 2024	54.90	56.12	54.30	56.12	56.12	12,097
Feb 9, 2024	52.00	54.90	52.00	54.78	54.78	10,342
Feb 8, 2024	54.22	54.22	51.94	51.94	51.94	29,492
Feb 7, 2024	59.70	59.89	58.53	58.80	58.80	12,266
Feb 6, 2024	57.79	59.12	57.28	59.02	59.02	11,851
Feb 5, 2024	57.51	58.16	57.34	57.50	57.50	4,209
Feb 2, 2024	57.47	58.06	56.72	58.06	58.06	4,561
Feb 1, 2024	57.24	57.53	56.27	56.83	56.83	5,981
Jan 31, 2024	58.80	58.80	57.00	57.00	57.00	4,717

1QU.SG Qudian Inc

2.7200

-4.23%

8771.T eGuarantee, Inc.

1,734.00

-0.69%

3V64.BE Visa Inc

334.25

+1.95%

2BF.F BFF Bank S.p.A.

8.26

+0.18%

GACA.L General Accident Plc

132.25

0.00%

6B0.F SoFi Technologies, Inc.

15.19

-4.08%

TIME.L Time Finance plc

60.00

+4.35%

LIT.L Litigation Capital Management Limited

82.50

+1.85%

M4I.DE Mastercard Incorporated

538.80

-2.04%

M4I.HA Mastercard Inc

538.80

-1.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PayPal Holdings, Inc. (2PP.F)

Related Tickers