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

Vienna - Delayed Quote EUR

PayPal Holdings, Inc. (PYPL.VI)

Compare
53.59
-0.55
(-1.02%)
At close: April 11 at 5:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202554.8254.8552.8353.5953.592,472
Apr 10, 202558.1858.1854.1454.1454.142,975
Apr 9, 202551.8252.6150.9051.6451.644,361
Apr 8, 202554.2155.6454.2154.9754.972,766
Apr 7, 202549.8553.7549.8553.1353.135,009
Apr 4, 202555.3755.6952.2654.1954.191,891
Apr 3, 202558.4858.9555.9355.9355.93619
Apr 2, 202561.2161.7260.0761.7261.72542
Apr 1, 202560.2661.1659.7861.1661.16647
Mar 31, 202559.4559.8659.0659.3759.37358
Mar 28, 202563.2663.5760.6160.6160.61552
Mar 27, 202564.9164.9163.9064.2064.20242
Mar 26, 202565.7365.8665.0665.0665.06121
Mar 25, 202565.9966.1865.5265.6865.6897
Mar 24, 202565.7265.8865.5665.8465.84181
Mar 21, 202564.2164.7063.4064.7064.70121
Mar 20, 202564.7765.2564.0564.4464.44292
Mar 19, 202563.2263.8563.2263.6863.68380
Mar 18, 202563.6663.6862.9563.2763.27878
Mar 17, 202563.1563.5962.8763.5463.54158
Mar 14, 202562.1362.9762.1362.9762.971,080
Mar 13, 202562.8563.2762.5062.6662.66599
Mar 12, 202562.6863.4362.3562.7162.71418
Mar 11, 202562.8763.0962.0062.1562.15406
Mar 10, 202564.8064.8063.3763.4463.44591
Mar 7, 202563.2763.3762.5062.8962.89677
Mar 6, 202564.0064.2763.2064.0364.032,461
Mar 5, 202564.7864.7863.1063.4463.441,056
Mar 4, 202566.3066.3963.1963.1963.191,309
Mar 3, 202568.6268.6867.6768.0368.03340
Feb 28, 202567.9968.7467.6167.8067.80582
Feb 27, 202569.1269.4068.9569.1469.1411
Feb 26, 202571.0971.1769.4569.4569.45735
Feb 25, 202571.5473.6769.6169.9569.95705
Feb 24, 202571.5571.9471.2071.7871.78317
Feb 21, 202573.9074.2472.6272.6972.69365
Feb 20, 202574.8074.9773.7373.7373.73128
Feb 19, 202575.6075.6074.9474.9474.9486
Feb 18, 202574.8775.4474.6674.9874.98382
Feb 17, 202574.5874.6574.3674.5274.52148
Feb 14, 202573.1073.8873.1073.8873.88363
Feb 13, 202573.4273.8172.6572.6572.65412
Feb 12, 202573.4573.4573.0873.3073.30524
Feb 11, 202575.7375.9474.1674.1674.161,276
Feb 10, 202575.1776.0975.1276.0376.03226
Feb 7, 202575.7476.3375.2175.2175.21147
Feb 6, 202576.4377.0075.6375.6375.63496
Feb 5, 202575.4075.9975.0875.9975.99744
Feb 4, 202586.8290.4277.5278.3978.393,385
Feb 3, 202584.1185.8983.9585.8985.891,293
Jan 31, 202586.2586.9486.1686.5886.5868
Jan 30, 202585.6386.5085.6386.3886.38245
Jan 29, 202584.9285.5984.7785.1685.16219
Jan 28, 202586.4286.5384.6284.6284.62398
Jan 27, 202583.4485.4582.8485.4585.45432
Jan 24, 202585.5385.6685.3085.3085.30-
Jan 23, 202586.1886.1885.0385.0385.03242
Jan 22, 202586.3886.3885.9886.3186.31130
Jan 21, 202589.0489.5686.5786.5786.5720
Jan 20, 202589.1389.2088.1688.1688.1692
Jan 17, 202586.8589.7486.7889.7489.74571
Jan 16, 202587.2887.6487.2887.6487.64-
Jan 15, 202584.5787.4184.5387.4187.41702
Jan 14, 202582.1184.1382.1184.1384.13208
Jan 13, 202580.8681.3280.2481.3281.32323
Jan 10, 202584.8885.0081.8381.8381.83243
Jan 9, 202585.0085.0184.2984.7884.78323
Jan 8, 202585.1185.6285.0785.2685.26121
Jan 7, 202586.0186.2985.3185.4685.46214
Jan 6, 202585.0586.2884.6486.2886.28409
Jan 3, 202583.9884.5783.9584.5784.5778
Jan 2, 202582.1684.3782.1684.3784.37356
Dec 30, 202482.8082.9482.4282.4282.42290
Dec 27, 202484.1084.1083.2883.2883.28207
Dec 23, 202484.0484.0483.0383.0383.03532
Dec 20, 202483.1384.1381.3284.1384.132,338
Dec 19, 202482.3284.6282.0083.7683.761,080
Dec 18, 202486.4586.8385.7385.7385.73282
Dec 17, 202486.5687.0586.2386.2386.23370
Dec 16, 202486.9287.1486.4186.4786.47391
Dec 13, 202486.7086.7485.7486.7086.70866
Dec 12, 202486.3086.3085.9586.3086.30212
Dec 11, 202484.6685.9384.3785.9385.93-
Dec 10, 202485.2685.6184.9984.9984.99182
Dec 9, 202485.3087.5085.0185.3385.33505
Dec 6, 202484.1284.6484.1284.6484.64142
Dec 5, 202485.4885.4884.3984.3984.3945
Dec 4, 202481.0981.7981.0081.7681.7616
Dec 3, 202482.3482.3481.5481.5481.54-
Dec 2, 202482.3282.9482.1382.1882.18410
Nov 29, 202482.3982.6481.3882.1182.1161
Nov 28, 202482.4182.9682.4182.8482.8417
Nov 27, 202482.8583.1582.0282.0282.02105
Nov 26, 202483.5683.6483.4183.5083.507
Nov 25, 202483.5884.0783.1884.0784.07180
Nov 22, 202480.5583.0180.5583.0183.0180
Nov 21, 202480.2481.1780.2481.1781.17-
Nov 20, 202479.7680.4279.3880.4280.42177
Nov 19, 202479.3580.3378.4078.8978.89486
Nov 18, 202481.8881.8881.3081.5181.51-
Nov 15, 202480.5081.1580.1381.1481.1423
Nov 14, 202482.6083.2681.9381.9381.93192
Nov 13, 202481.0582.6080.7582.6082.60127
Nov 12, 202481.8081.9181.4281.4381.43437
Nov 11, 202477.9681.1277.9681.1281.1256
Nov 8, 202475.5977.0175.0677.0177.01-
Nov 7, 202475.4375.9775.4375.9775.975
Nov 6, 202474.3676.2074.1075.3775.37623
Nov 5, 202471.8072.5271.2372.5272.52275
Nov 4, 202470.8271.2170.6271.2171.21-
Nov 1, 202473.0373.0371.0571.1871.18217
Oct 31, 202471.8073.1971.4173.1973.19324
Oct 30, 202473.8374.1172.9672.9672.96100
Oct 29, 202478.8779.0072.0974.2774.27547
Oct 28, 202476.2377.2076.2377.0977.0915
Oct 25, 202475.2075.9875.1375.6175.61282
Oct 24, 202475.0075.5675.0075.3775.37-
Oct 23, 202474.7176.0074.7074.8774.8741
Oct 22, 202474.0974.8573.8774.8574.858
Oct 21, 202474.4174.5073.9174.3274.32152
Oct 18, 202473.5774.2273.3974.2274.2257
Oct 17, 202474.4374.6973.5873.5873.585
Oct 16, 202473.1273.6672.9573.6673.66320
Oct 15, 202474.1274.1273.0773.0773.07-
Oct 14, 202473.6774.0673.6774.0674.062
Oct 11, 202472.2573.4072.1073.4073.40-
Oct 10, 202474.1174.1172.2072.4172.4121
Oct 9, 202473.5974.4973.5974.4874.4855
Oct 8, 202472.5673.7372.5673.7373.7326
Oct 7, 202472.2372.7571.9672.7572.75176
Oct 4, 202470.1072.1170.1072.1172.11-
Oct 3, 202469.9769.9769.0669.7469.7430
Oct 2, 202469.8170.0469.0369.4469.44284
Oct 1, 202470.1870.5369.6269.6269.62-
Sep 30, 202469.1270.1869.1270.1870.18188
Sep 27, 202472.1072.2170.8170.8170.8120
Sep 26, 202470.1671.0170.0071.0171.01324
Sep 25, 202469.7270.0969.7270.0570.0530
Sep 24, 202470.2770.6369.9470.3670.3615
Sep 23, 202469.0070.7069.0070.7070.7047
Sep 20, 202469.3169.3968.0268.2668.26389
Sep 19, 202466.6469.1166.6469.1169.1180
Sep 18, 202464.6165.3264.3565.3265.32-
Sep 17, 202464.0064.8163.9364.7264.72-
Sep 16, 202463.1063.6063.0163.6063.607
Sep 13, 202463.5663.7563.4363.4363.4318
Sep 12, 202463.2063.2062.7763.1363.13-
Sep 11, 202461.9262.9361.9262.1362.13100
Sep 10, 202462.6863.2561.1661.8961.89240
Sep 9, 202462.4163.6162.4163.2963.29182
Sep 6, 202464.7364.7362.5962.5962.59320
Sep 5, 202465.3366.6964.9765.0265.02372
Sep 4, 202464.1565.2464.1565.2465.24368
Sep 3, 202464.9365.8764.6765.8765.8774
Sep 2, 202465.2965.2964.9064.9664.96-
Aug 30, 202466.3466.5965.1065.1065.1053
Aug 29, 202463.3665.8563.3665.8565.8550
Aug 28, 202464.1164.5363.3463.3463.343
Aug 27, 202464.6764.6764.2864.5564.55-
Aug 26, 202464.3165.1864.2465.1865.1859
Aug 23, 202464.5364.6963.9263.9263.9222
Aug 22, 202464.2465.4464.2465.4465.4418
Aug 21, 202464.8165.3364.0864.0864.08-
Aug 20, 202462.6465.0062.5363.9863.98231
Aug 19, 202461.3962.4261.3962.4262.42-
Aug 16, 202461.8461.8461.6061.6361.63217
Aug 15, 202460.1961.7560.1661.6461.64-
Aug 14, 202459.3659.4759.0559.4759.4755
Aug 13, 202458.3859.5558.2659.5559.55-
Aug 12, 202459.3259.3658.9058.9058.90203
Aug 9, 202459.0559.4759.0559.4159.41-
Aug 8, 202456.9358.7756.9358.7758.7755
Aug 7, 202457.9859.1457.8359.1459.14184
Aug 6, 202455.7357.5255.4057.5257.5265
Aug 5, 202457.5057.5053.5155.1255.12334
Aug 2, 202459.4959.5956.0556.0556.05184
Aug 1, 202460.5662.0060.5661.5661.56165
Jul 31, 202459.1961.2259.1961.2261.22219
Jul 30, 202454.2158.8454.1058.2058.201,644
Jul 29, 202454.2954.2954.1454.1454.1450
Jul 26, 202453.2253.3652.8453.2153.21184
Jul 25, 202453.6953.7653.4653.5153.5125
Jul 24, 202454.8754.8754.1954.1954.1915
Jul 23, 202455.6656.1455.6655.9655.96-
Jul 22, 202454.6655.2954.6655.2955.29134
Jul 19, 202455.2755.2754.1954.1954.1966
Jul 18, 202456.2856.2855.2855.9155.91191
Jul 17, 202456.3856.3855.8855.9555.95-
Jul 16, 202455.5956.5855.5956.5856.58-
Jul 15, 202455.9655.9655.0955.5855.58131
Jul 12, 202455.5055.5655.1055.1055.1042
Jul 11, 202454.4055.3054.2755.3055.30-
Jul 10, 202454.5854.6654.0454.0454.04-
Jul 9, 202454.7054.8454.3454.7554.75-
Jul 8, 202455.1055.2654.2954.2954.2920
Jul 5, 202455.0555.3554.6655.3555.35146
Jul 4, 202455.2255.2355.2255.2355.235
Jul 3, 202454.8555.2754.8555.2755.27-
Jul 2, 202453.7354.8553.7354.8554.855
Jul 1, 202454.2454.2453.5653.5653.5664
Jun 28, 202454.7454.7454.2854.2854.28-
Jun 27, 202454.5654.6054.5654.6054.60-
Jun 26, 202455.5655.6654.8554.8554.8512
Jun 25, 202455.5555.5955.4155.5955.5930
Jun 24, 202456.6456.6456.2056.2056.2030
Jun 21, 202455.8656.1755.8656.1756.17-
Jun 20, 202455.2355.2355.1955.1955.1930
Jun 19, 202455.3155.3154.4655.2755.2751
Jun 18, 202456.3256.3255.5655.5655.5640
Jun 17, 202456.8356.8355.9455.9455.94-
Jun 14, 202457.5357.5357.1357.1357.13-
Jun 13, 202459.0259.2857.7057.7057.70136
Jun 12, 202460.4960.8558.8758.8758.87390
Jun 11, 202462.2662.2660.8860.8860.88-
Jun 10, 202462.1562.3362.1562.3362.33395
Jun 7, 202461.7162.4561.7162.4562.45-
Jun 6, 202458.6660.8758.6660.8760.8726
Jun 5, 202458.3858.3858.1558.1558.1540
Jun 4, 202458.0658.3458.0658.3458.34263
Jun 3, 202458.1358.1358.0958.0958.0970
May 31, 202457.7257.7257.2257.2257.2226
May 30, 202456.3258.2156.3258.1058.10406
May 29, 202456.9557.2656.5956.5956.59123
May 28, 202456.7757.3856.6157.3857.38312
May 27, 202456.8756.8756.5756.5756.57163
May 24, 202457.1157.2056.8556.8856.88300
May 23, 202457.6457.7957.6057.6057.60163
May 22, 202459.0059.0057.8957.8957.89-
May 21, 202459.5659.5658.8658.8658.86-
May 20, 202459.3559.6359.3559.6359.63-
May 17, 202458.9659.4158.9659.4159.41-
May 16, 202458.8258.9558.8258.9558.95-
May 15, 202459.6059.6058.8358.8358.8347
May 14, 202459.3559.8259.3559.8259.82-
May 13, 202458.6959.4058.6959.4059.4020
May 10, 202459.9559.9559.2159.2159.21-
May 9, 202459.5159.5159.2559.2559.25-
May 8, 202461.3061.3060.0260.0260.02171
May 7, 202460.9561.8360.9561.8361.8325
May 6, 202461.0961.0960.5460.5460.5435
May 3, 202462.4862.4860.7160.7160.714
May 2, 202462.3462.3461.6961.6961.6940
Apr 30, 202462.9965.1662.4063.8563.85694
Apr 29, 202461.8962.4861.8962.4862.4880
Apr 26, 202460.0661.0960.0661.0961.0925
Apr 25, 202460.0960.0959.2459.2459.2435
Apr 24, 202460.4360.5060.2760.5060.5075
Apr 23, 202459.4860.0759.4860.0760.07-
Apr 22, 202458.6358.9758.6358.9758.97-
Apr 19, 202458.1658.2158.0058.2158.2150
Apr 18, 202459.4059.4058.8558.8558.8523
Apr 17, 202459.6359.9759.1959.1959.19168
Apr 16, 202459.5660.0059.5660.0060.00-
Apr 15, 202460.6460.9160.6460.9160.91-
Apr 12, 202461.3862.0061.2861.2861.2817
Apr 11, 202461.3261.4460.7160.7160.71201

Related Tickers

19YA.F Yiren Digital Ltd.
4.7600
-1.24%
 
PMMFF
14.51
0.00%
 
DHANI.NS Dhani Services Limited
54.00
-0.66%
 
AEC1.F American Express Company
221.10
-0.20%
 
PFC.NS Power Finance Corporation Limited
400.75
+1.75%
 
BAJFINANCE.NS Bajaj Finance Limited
8,921.10
+2.12%
 
GSY.TO goeasy Ltd.
149.78
+1.28%
 
COF Capital One Financial Corporation
160.97
-0.73%
 
V Visa Inc.
333.40
+2.71%
 
SOFI SoFi Technologies, Inc.
10.71
+1.81%