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

Cboe UK EUR

PayPal Holdings, Inc. (2PPD.XC)

Compare
53.86
-1.35
(-2.45%)
As of 3:34:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202553.6554.5753.3253.8653.861,152
Apr 15, 202555.3455.3454.7155.2155.21344
Apr 14, 202555.5955.7355.5955.7155.71375
Apr 11, 202554.0254.1352.9853.2753.272,885
Apr 10, 202558.2158.2156.3956.9256.923,525
Apr 9, 202551.7852.5450.8851.8451.842,870
Apr 8, 202554.5855.6654.1255.5355.531,965
Apr 7, 202549.7354.3149.7352.7252.727,997
Apr 4, 202555.2555.5952.2254.1854.183,601
Apr 3, 202558.6859.1155.9055.9055.901,659
Apr 2, 202561.0861.0860.7660.7660.76180
Apr 1, 202560.5260.7359.8660.7060.70940
Mar 31, 202559.2359.6159.1559.5759.57625
Mar 28, 202563.1663.1663.1663.1663.1650
Mar 27, 202564.7064.7064.2964.3364.33350
Mar 26, 202565.5365.5365.5365.5365.53-
Mar 25, 202565.5365.5365.5365.5365.5350
Mar 24, 202565.6465.6465.6465.6465.64100
Mar 21, 202564.0264.0264.0264.0264.02-
Mar 20, 202564.4564.4563.9964.0264.021,160
Mar 19, 202563.2963.2963.2963.2963.29-
Mar 18, 202563.6163.6163.2963.2963.29150
Mar 17, 202563.0863.0862.7962.7962.79350
Mar 14, 202562.2762.6462.0962.6462.64946
Mar 13, 202562.5663.2362.5663.2363.23644
Mar 12, 202563.6463.6462.5562.5562.55522
Mar 11, 202563.0463.0462.3162.3162.31477
Mar 10, 202564.2664.3363.7064.3364.331,111
Mar 7, 202563.0563.0562.5762.5762.57300
Mar 6, 202564.0864.1563.1664.1564.15305
Mar 5, 202564.5764.5763.2463.4963.49393
Mar 4, 202566.1566.1665.1365.1365.13313
Mar 3, 202568.3368.3367.7667.7767.77255
Feb 28, 202567.8168.3367.8168.3368.33213
Feb 27, 202569.0869.0868.9168.9168.91118
Feb 26, 202570.7170.8769.3569.3569.35446
Feb 25, 202571.5574.3169.2869.2869.281,157
Feb 24, 202571.3572.1470.8970.8970.89255
Feb 21, 202573.8373.8372.6472.6472.64101
Feb 20, 202575.1675.1675.1675.1675.16-
Feb 19, 202575.1675.1675.1675.1675.16100
Feb 18, 202574.7674.9374.7674.9374.93150
Feb 17, 202574.5674.5674.5674.5674.5626
Feb 14, 202573.0073.4273.0073.4273.42150
Feb 13, 202573.6773.7073.4273.7073.70339
Feb 12, 202572.9873.6572.7373.6573.65309
Feb 11, 202575.2275.5074.7174.7174.71343
Feb 10, 202575.3376.0075.3376.0076.00463
Feb 7, 202575.7776.0075.3075.3075.30225
Feb 6, 202576.5876.8276.0376.0376.03354
Feb 5, 202575.2875.3074.5574.9274.92966
Feb 4, 202586.6189.2577.7078.2978.294,195
Feb 3, 202584.4386.1584.4386.1586.15361
Jan 31, 202586.0586.0586.0586.0586.05-
Jan 30, 202585.8986.0585.8986.0586.05250
Jan 29, 202584.9984.9984.7484.7484.74229
Jan 28, 202586.4986.4984.5484.5484.54210
Jan 27, 202583.1583.1582.9982.9982.99100
Jan 24, 202585.3385.3985.3385.3985.3965
Jan 23, 202586.0886.1486.0486.1486.1469
Jan 22, 202585.7686.0285.7686.0286.0234
Jan 21, 202589.1689.1689.1689.1689.1615
Jan 20, 202588.8488.8488.8488.8488.8426
Jan 17, 202588.4988.8588.4988.8588.85119
Jan 16, 202587.3087.3087.3087.3087.3012
Jan 15, 202584.5685.7284.5685.7285.7275
Jan 14, 202582.3282.9782.3282.9782.9797
Jan 13, 202580.4080.6880.4080.6880.68116
Jan 10, 202584.9184.9184.3884.4384.43188
Jan 9, 202584.6384.6384.6284.6284.6245
Jan 8, 202584.8984.8984.8984.8984.899
Jan 7, 202585.2585.2585.2485.2485.24100
Jan 6, 202584.9684.9684.9684.9684.9650
Jan 3, 202584.0284.5584.0284.5584.55100
Jan 2, 202583.0183.0183.0183.0183.0140
Dec 31, 202482.6882.6882.6882.6882.68-
Dec 30, 202482.8782.8782.6882.6882.68251
Dec 27, 202483.9683.9683.9683.9683.96200
Dec 24, 202483.3583.3583.3583.3583.35-
Dec 23, 202484.0084.0083.3583.3583.35474
Dec 20, 202482.7483.6581.3883.6583.65408
Dec 19, 202482.2284.2482.2283.6383.63624
Dec 18, 202486.6286.8286.2186.2186.21217
Dec 17, 202486.7487.1686.6486.9586.95212
Dec 16, 202486.3586.3586.3586.3586.3550
Dec 13, 202486.4086.7985.6585.6585.65109
Dec 12, 202486.1986.1986.1986.1986.1938
Dec 11, 202485.3085.3085.3085.3085.30-
Dec 10, 202485.3485.3485.3085.3085.30100
Dec 9, 202485.9986.9985.9986.9986.99450
Dec 6, 202484.5084.5084.1984.1984.1995
Dec 5, 202484.3084.3084.0684.2084.20177
Dec 4, 202481.2582.0181.2282.0182.01218
Dec 3, 202482.1582.3280.8880.8880.88230
Dec 2, 202482.6283.3482.6283.3483.3480
Nov 29, 202482.3982.3982.3982.3982.3950
Nov 28, 202482.9482.9482.9482.9482.9441
Nov 27, 202482.8583.0782.5982.5982.59266
Nov 26, 202483.6783.6783.4783.4783.47100
Nov 25, 202483.4284.0783.4284.0784.0736
Nov 22, 202480.8781.5680.8781.3281.3282
Nov 21, 202480.8880.8880.4080.6180.61200
Nov 20, 202479.6079.8379.6079.8379.83100
Nov 19, 202479.8379.8378.5778.9178.91626
Nov 18, 202481.7281.7281.4181.4181.41150
Nov 15, 202480.2281.0180.2281.0181.01331
Nov 14, 202482.6682.6682.0882.0882.0860
Nov 13, 202481.1382.2181.1382.2182.21100
Nov 12, 202481.6581.9580.7281.7281.72809
Nov 11, 202477.2077.2077.2077.2077.20-
Nov 8, 202477.2077.2077.2077.2077.2050
Nov 7, 202476.1176.3375.8075.8075.80193
Nov 6, 202474.4176.2074.0174.9974.991,229
Nov 5, 202471.8871.8871.8871.8871.88100
Nov 4, 202470.7570.7570.7570.7570.7536
Nov 1, 202472.6772.6772.6772.6772.6750
Oct 31, 202471.5571.6971.4571.6971.69400
Oct 30, 202473.9773.9773.9773.9773.9750
Oct 29, 202478.7878.8471.8071.8371.833,507
Oct 28, 202476.4376.4376.4376.4376.4350
Oct 25, 202475.4875.4875.4875.4875.4850
Oct 24, 202475.0875.8875.0875.3575.3577
Oct 23, 202475.0275.4075.0275.2375.23200
Oct 22, 202473.9174.4173.9174.4174.41120
Oct 21, 202473.8373.8373.8373.8373.8350
Oct 18, 202473.8373.8373.6073.6073.6073
Oct 17, 202474.6874.7774.5774.7774.7790
Oct 16, 202473.7373.7373.7373.7373.73-
Oct 15, 202473.7673.7673.7373.7373.73125
Oct 14, 202473.7574.0273.4774.0274.02200
Oct 11, 202472.2673.2072.2672.9672.96265
Oct 10, 202473.6573.6572.5472.8772.87703
Oct 9, 202473.9874.4373.9874.4374.4334
Oct 8, 202473.0473.0472.6472.6572.65186
Oct 7, 202472.0872.1972.0872.1972.1933
Oct 4, 202471.1971.9171.1971.9171.91200
Oct 3, 202469.7269.7269.7269.7269.7250
Oct 2, 202469.8370.2768.9869.8469.841,495
Oct 1, 202470.2270.5170.2270.5170.51492
Sep 30, 202469.3770.1369.1870.1370.13275
Sep 27, 202472.0172.7571.2771.2771.27506
Sep 26, 202469.9871.5669.9871.4971.49287
Sep 25, 202469.9670.3169.9670.3170.31147
Sep 24, 202470.6670.6670.6670.6670.66-
Sep 23, 202468.7970.6668.7970.6670.66553
Sep 20, 202469.1469.1469.1369.1369.13150
Sep 19, 202466.7169.1066.7169.1069.10453
Sep 18, 202464.3564.4764.2664.3864.38207
Sep 17, 202464.8764.8764.2764.8164.81169
Sep 16, 202463.3163.3363.3163.3363.3354
Sep 13, 202463.6263.6263.1963.1963.19142
Sep 12, 202463.1463.2063.1463.2063.2084
Sep 11, 202462.0162.4962.0162.1262.12242
Sep 10, 202462.7562.7561.7761.7761.7768
Sep 9, 202462.8163.6162.7063.3663.36400
Sep 6, 202464.3664.7062.7862.7862.78183
Sep 5, 202465.3665.3665.3665.3665.3650
Sep 4, 202464.7165.1664.5765.1665.16330
Sep 3, 202466.3366.3366.3366.3366.33-
Sep 2, 202466.3366.3366.3366.3366.33-
Aug 30, 202466.2266.3366.2266.3366.33100
Aug 29, 202463.7964.6663.7964.6664.66220
Aug 28, 202464.3264.3264.3264.3264.32-
Aug 27, 202464.3264.3264.3264.3264.3250
Aug 23, 202464.9564.9564.9564.9564.95171
Aug 22, 202464.3364.4964.3364.4164.41130
Aug 21, 202464.5264.5264.5264.5264.5230
Aug 20, 202462.5862.5862.5862.5862.58-
Aug 19, 202462.0362.5862.0362.5862.5873
Aug 16, 202461.8461.8461.4261.4261.42106
Aug 15, 202461.6161.6261.6161.6261.62235
Aug 14, 202459.3059.3059.3059.3059.30-
Aug 13, 202459.3059.3059.3059.3059.30-
Aug 12, 202459.3059.3059.3059.3059.3075
Aug 9, 202457.5957.5957.5957.5957.59-
Aug 8, 202457.2357.5957.2357.5957.59225
Aug 7, 202458.4958.4958.0958.0958.09150
Aug 6, 202455.9956.1855.7555.9555.95750
Aug 5, 202453.4555.0453.2055.0455.041,266
Aug 2, 202459.1459.1458.9658.9658.96184
Aug 1, 202460.7261.7860.7261.7861.78349
Jul 31, 202459.4060.2559.4059.6659.66521
Jul 30, 202455.4959.4955.4959.1259.12738
Jul 29, 202454.2754.3054.0454.3054.30300
Jul 26, 202452.7752.7752.7752.7752.7775
Jul 25, 202453.3953.4753.3953.4753.47104
Jul 24, 202455.5255.5255.5255.5255.52-
Jul 23, 202455.5255.5255.5255.5255.5250
Jul 22, 202455.3455.3455.3455.3455.34-
Jul 19, 202455.3455.3455.3455.3455.34-
Jul 18, 202456.2356.2355.2155.3455.34450
Jul 17, 202456.1856.1856.1456.1456.14225
Jul 16, 202456.4956.5956.4956.5956.59125
Jul 15, 202454.3154.3154.3154.3154.31-
Jul 12, 202454.3154.3154.3154.3154.31-
Jul 11, 202454.3154.3154.3154.3154.3175
Jul 10, 202454.6154.6154.6154.6154.6175
Jul 9, 202454.2454.2454.2454.2454.24-
Jul 8, 202454.2454.2454.2454.2454.2475
Jul 5, 202454.7454.7454.7454.7454.74-
Jul 4, 202454.7454.7454.7454.7454.74-
Jul 3, 202454.7454.7454.7454.7454.74-
Jul 2, 202453.7954.7453.7954.7454.74900
Jul 1, 202454.0154.0154.0154.0154.0175
Jun 28, 202454.7454.7454.6954.6954.69150
Jun 27, 202454.9454.9454.9454.9454.94-
Jun 26, 202456.0656.0754.9454.9454.94583
Jun 25, 202455.6455.6455.3255.3255.32375
Jun 24, 202456.1756.2256.0456.0456.04225
Jun 21, 202455.7655.8555.7655.8555.85150
Jun 20, 202455.2955.2955.2955.2955.2975
Jun 19, 202455.7455.7455.7455.7455.74-
Jun 18, 202456.0056.0555.7455.7455.74314
Jun 17, 202456.7556.7556.5656.5656.56150
Jun 14, 202457.4757.4757.0257.0257.02375
Jun 13, 202458.5358.5357.7457.7457.7459
Jun 12, 202460.5860.7860.5860.7860.78112
Jun 11, 202462.1562.1562.1562.1562.157
Jun 10, 202462.3562.3562.3562.3562.35200
Jun 7, 202461.3761.3761.3761.3761.37100
Jun 6, 202459.1659.1659.1659.1659.1675
Jun 5, 202458.1158.1158.1158.1158.11-
Jun 4, 202458.1158.1158.1158.1158.11-
Jun 3, 202458.1158.1158.1158.1158.119
May 31, 202457.7658.3157.7658.3158.31150
May 30, 202456.8558.0556.8558.0558.05225
May 29, 202456.8456.8456.4656.4656.46225
May 28, 202457.6558.0756.9156.9156.91375
May 24, 202457.1357.1356.6456.6456.64150
May 23, 202457.5357.6257.0157.6257.62367
May 22, 202458.9759.0357.9357.9357.93218
May 21, 202459.3259.3258.8058.8058.80285
May 20, 202459.3859.4859.3859.4859.48292
May 17, 202460.0560.0560.0560.0560.05-
May 16, 202460.0560.0560.0560.0560.05-
May 15, 202460.0460.0560.0460.0560.05150
May 14, 202459.6559.6559.6559.6559.65-
May 13, 202459.6559.6559.6559.6559.65-
May 10, 202459.6559.6559.6559.6559.6575
May 9, 202459.3259.4659.2459.4659.46225
May 8, 202462.1862.1862.1862.1862.18-
May 7, 202462.1862.1862.1862.1862.18-
May 3, 202462.1862.1862.1862.1862.1875
May 2, 202462.2762.9462.2762.9462.94250
May 1, 202464.9564.9564.9564.9564.95-
Apr 30, 202463.0367.2860.2164.9564.951,802
Apr 29, 202461.6661.7961.6661.7961.79225
Apr 26, 202460.2160.2159.6660.0160.01299
Apr 25, 202460.1460.1458.9958.9958.99922
Apr 24, 202460.2660.2659.9259.9459.94225
Apr 23, 202459.0559.7659.0559.7659.76150
Apr 22, 202459.2659.3659.0959.0959.09225
Apr 19, 202457.7958.0857.7958.0858.08225
Apr 18, 202459.4259.5359.2859.2859.28230
Apr 17, 202459.9360.0159.9360.0160.01148
Apr 16, 202459.0059.6157.7059.6159.61648