Global Payments

GPN
🏛️ germany →
73.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 117.70 118.20 117.70 118.20 0.0M
2021-12-29 119.10 119.70 118.95 119.35 0.0M
2021-12-28 117.00 119.35 117.00 118.90 0.0M
2021-12-27 118.65 119.10 117.00 118.40 0.0M
2021-12-23 118.15 120.15 118.15 119.60 0.0M
2021-12-22 116.00 118.45 116.00 118.30 0.0M
2021-12-21 109.80 114.75 109.50 114.75 0.0M
2021-12-20 112.05 112.45 108.50 108.95 0.0M
2021-12-17 110.85 112.55 110.20 110.35 0.0M
2021-12-16 113.30 116.35 111.30 113.10 0.0M
2021-12-15 112.75 115.00 112.20 112.20 0.0M
2021-12-14 111.80 114.70 111.35 114.30 0.0M
2021-12-13 110.65 112.95 110.65 112.25 0.0M
2021-12-10 112.10 114.00 110.40 110.40 0.0M
2021-12-09 114.00 116.35 113.95 115.05 0.0M
2021-12-08 114.50 116.35 113.65 115.90 0.0M
2021-12-07 112.50 117.30 112.50 117.30 0.0M
2021-12-06 105.95 113.85 104.70 113.85 0.0M
2021-12-03 108.70 109.20 105.95 105.95 0.0M
2021-12-02 104.05 106.05 103.55 106.05 0.0M
2021-12-01 105.40 107.30 105.05 105.05 0.0M
2021-11-30 105.05 106.30 103.90 104.25 0.0M
2021-11-29 109.10 111.10 108.15 108.15 0.0M
2021-11-26 110.60 110.60 107.20 108.15 0.0M
2021-11-25 110.60 112.85 110.25 112.10 0.0M
2021-11-24 110.85 113.30 110.70 112.40 0.0M
2021-11-23 108.90 111.10 108.65 110.70 0.0M
2021-11-22 111.60 113.40 108.35 109.35 0.0M
2021-11-19 113.10 113.80 111.80 113.30 0.0M
2021-11-18 110.55 112.45 110.50 111.65 0.0M
2021-11-17 113.50 115.35 108.80 108.90 0.0M
2021-11-16 115.05 116.85 114.10 115.40 0.0M
2021-11-15 114.25 116.80 114.25 116.30 0.0M
2021-11-12 111.70 113.90 111.50 113.90 0.0M
2021-11-11 114.80 117.15 112.35 112.70 0.0M
2021-11-10 113.95 116.20 113.95 115.70 0.0M
2021-11-09 116.80 117.45 114.95 115.35 0.0M
2021-11-08 117.10 120.85 116.25 116.65 0.0M
2021-11-05 116.80 119.65 116.80 119.65 0.0M
2021-11-04 115.90 120.25 115.90 116.85 0.0M
2021-11-03 113.70 117.55 113.70 116.35 0.0M
2021-11-02 124.85 126.55 111.50 114.05 0.0M
2021-11-01 123.35 125.75 123.35 125.75 0.0M
2021-10-29 122.45 122.80 120.95 122.75 0.0M
2021-10-28 123.60 125.95 122.65 122.70 0.0M
2021-10-27 134.00 134.50 122.90 122.90 0.0M
2021-10-26 135.55 137.15 135.55 136.25 0.0M
2021-10-25 134.70 136.95 134.70 135.95 0.0M
2021-10-22 136.55 137.90 134.60 135.55 0.0M
2021-10-21 137.20 139.45 136.45 137.30 0.0M
2021-10-20 137.20 138.90 137.20 138.60 0.0M
2021-10-19 136.00 138.35 136.00 138.15 0.0M
2021-10-18 137.50 137.60 136.75 137.50 0.0M
2021-10-15 133.25 135.55 133.25 135.55 0.0M
2021-10-14 131.25 133.35 131.25 133.10 0.0M
2021-10-13 129.70 132.05 129.70 130.30 0.0M
2021-10-12 131.05 131.75 129.95 131.55 0.0M
2021-10-11 136.75 138.10 133.00 133.10 0.0M
2021-10-08 137.60 139.85 137.40 139.25 0.0M
2021-10-07 137.30 139.50 137.30 139.05 0.0M
2021-10-06 134.60 136.35 134.15 136.35 0.0M
2021-10-05 134.10 136.30 134.05 136.30 0.0M
2021-10-04 136.40 136.90 133.60 133.60 0.0M
2021-10-01 136.00 137.10 134.50 135.00 0.0M
2021-09-30 138.85 139.20 137.00 137.00 0.0M
2021-09-29 140.45 141.20 139.25 140.40 0.0M
2021-09-28 139.00 139.70 138.30 138.95 0.0M
2021-09-27 137.70 139.25 136.95 139.25 0.0M
2021-09-24 138.60 140.00 138.45 138.75 0.0M
2021-09-23 137.05 139.80 137.05 139.80 0.0M
2021-09-22 133.15 137.30 132.85 137.30 0.0M
2021-09-21 136.00 138.25 135.35 135.35 0.0M
2021-09-20 136.85 137.80 135.10 135.10 0.0M
2021-09-17 138.60 139.70 137.45 137.45 0.0M
2021-09-16 139.25 141.95 139.00 139.00 0.0M
2021-09-15 136.50 139.65 136.50 139.30 0.0M
2021-09-14 138.65 139.95 138.05 139.00 0.0M
2021-09-13 140.50 142.45 139.00 139.15 0.0M
2021-09-10 144.80 146.70 139.45 139.45 0.0M
2021-09-09 142.50 147.90 142.50 147.35 0.0M
2021-09-08 133.15 143.00 133.15 142.50 0.0M
2021-09-07 132.80 134.00 132.60 133.55 0.0M
2021-09-06 132.50 134.25 132.50 134.25 0.0M
2021-09-03 132.70 135.20 132.15 132.75 0.0M
2021-09-02 136.45 138.00 134.00 134.35 0.0M
2021-09-01 137.30 138.90 137.10 138.25 0.0M
2021-08-31 136.00 138.15 136.00 138.15 0.0M
2021-08-30 138.15 139.60 136.90 136.90 0.0M
2021-08-27 137.10 138.55 136.95 137.65 0.0M
2021-08-26 139.35 140.40 138.00 138.00 0.0M
2021-08-25 141.95 142.95 141.50 141.60 0.0M
2021-08-24 140.65 142.80 140.65 141.95 0.0M
2021-08-23 138.55 141.40 138.45 141.35 0.0M
2021-08-20 139.00 140.45 138.75 140.10 0.0M
2021-08-19 141.20 142.05 140.00 140.00 0.0M
2021-08-18 142.00 143.35 142.00 143.35 0.0M
2021-08-17 142.00 143.50 141.95 142.90 0.0M
2021-08-16 144.60 148.25 143.05 143.05 0.0M
2021-08-13 142.05 143.50 141.65 143.50 0.0M
2021-08-12 143.35 145.05 143.35 143.80 0.0M
2021-08-11 143.80 146.05 143.80 144.20 0.0M
2021-08-10 147.10 149.25 145.40 145.40 0.0M
2021-08-09 150.70 151.15 148.80 148.80 0.0M
2021-08-06 143.55 151.25 143.55 151.25 0.0M
2021-08-05 139.20 143.85 139.20 143.85 0.0M
2021-08-04 142.10 144.05 139.05 139.05 0.0M
2021-08-03 144.55 147.70 140.00 140.00 0.0M
2021-08-02 162.50 165.00 146.30 146.30 0.0M
2021-07-30 160.85 160.85 160.65 160.70 0.0M
2021-07-29 160.70 163.60 160.55 163.60 0.0M
2021-07-28 162.05 164.00 162.05 162.35 0.0M
2021-07-27 161.00 162.40 161.00 161.35 0.0M
2021-07-26 162.95 164.60 162.95 163.10 0.0M
2021-07-23 162.10 164.05 162.10 164.05 0.0M
2021-07-22 161.95 163.75 161.95 162.55 0.0M
2021-07-21 159.60 162.30 159.55 162.30 0.0M
2021-07-20 157.75 159.55 157.75 159.30 0.0M
2021-07-19 164.15 165.60 160.00 160.00 0.0M
2021-07-16 164.25 166.40 164.25 165.10 0.0M
2021-07-15 162.35 165.75 162.35 165.15 0.0M
2021-07-14 161.00 163.90 161.00 163.40 0.0M
2021-07-13 159.00 162.40 159.00 161.95 0.0M
2021-07-12 159.35 162.15 159.35 159.65 0.0M
2021-07-09 157.95 159.85 157.85 159.85 0.0M
2021-07-08 161.50 161.70 158.70 160.00 0.0M
2021-07-07 162.20 164.80 162.20 163.30 0.0M
2021-07-06 161.85 164.40 161.85 162.90 0.0M
2021-07-05 162.10 163.40 162.05 163.40 0.0M
2021-07-02 161.40 163.10 161.35 162.95 0.0M
2021-07-01 157.60 160.65 157.60 160.65 0.0M
2021-06-30 157.25 158.35 157.15 158.00 0.0M
2021-06-29 158.05 159.75 158.05 159.15 0.0M
2021-06-28 160.45 162.65 158.75 158.75 0.0M
2021-06-25 159.55 160.95 159.30 160.55 0.0M
2021-06-24 159.45 161.75 159.45 160.30 0.0M
2021-06-23 161.65 163.05 161.20 161.35 0.0M
2021-06-22 162.15 164.30 161.50 162.40 0.0M
2021-06-21 159.20 163.10 159.20 163.10 0.0M
2021-06-18 161.95 164.00 161.95 164.00 0.0M
2021-06-17 158.65 164.35 158.55 164.35 0.0M
2021-06-16 159.40 161.85 159.35 159.90 0.0M
2021-06-15 157.80 160.60 157.80 158.30 0.0M
2021-06-14 159.35 160.90 159.20 159.40 0.0M
2021-06-11 156.50 159.60 156.50 159.60 0.0M
2021-06-10 156.80 158.15 156.70 157.55 0.0M
2021-06-09 157.00 157.95 157.00 157.55 0.0M
2021-06-08 156.45 158.25 156.45 157.70 0.0M
2021-06-07 160.20 160.55 158.10 158.10 0.0M
2021-06-04 158.95 160.15 158.75 159.80 0.0M
2021-06-03 159.80 159.85 159.80 159.85 0.0M
2021-06-02 157.75 161.30 157.75 161.30 0.0M
2021-06-01 158.05 159.80 158.05 159.00 0.0M
2021-05-31 158.20 159.80 158.10 159.35 0.0M
2021-05-28 158.25 160.05 157.60 158.35 0.0M
2021-05-27 157.10 158.90 156.85 158.65 0.0M
2021-05-26 159.05 160.45 158.80 158.80 0.0M
2021-05-25 159.20 160.80 158.80 158.80 0.0M
2021-05-21 159.05 161.20 159.05 159.60 0.0M
2021-05-20 158.90 161.05 158.65 161.05 0.0M
2021-05-19 158.35 159.70 157.00 158.25 0.0M
2021-05-18 161.70 163.05 160.75 161.45 0.0M
2021-05-17 164.75 164.75 161.00 161.00 0.0M
2021-05-14 162.70 164.45 162.70 164.45 0.0M
2021-05-13 161.15 163.00 161.00 163.00 0.0M
2021-05-12 159.45 162.30 157.50 162.30 0.0M
2021-05-11 158.00 160.35 157.25 159.60 0.0M
2021-05-10 165.10 166.25 164.45 164.45 0.0M
2021-05-07 167.95 167.95 165.60 165.65 0.0M
2021-05-06 166.30 166.90 163.85 164.30 0.0M
2021-05-05 170.40 173.10 167.95 167.95 0.0M
2021-05-04 175.60 177.50 169.95 169.95 0.0M
2021-05-03 177.90 179.35 177.05 177.05 0.0M
2021-04-30 180.00 181.30 179.90 181.30 0.0M
2021-04-29 179.85 182.20 179.15 179.15 0.0M
2021-04-28 178.65 179.90 178.40 178.50 0.0M
2021-04-27 180.25 181.35 179.45 179.45 0.0M
2021-04-26 178.20 180.75 178.20 180.75 0.0M
2021-04-23 179.05 180.00 178.90 180.00 0.0M
2021-04-22 178.05 179.40 178.05 178.85 0.0M
2021-04-21 175.95 179.55 175.95 179.55 0.0M
2021-04-20 178.30 179.60 177.65 178.25 0.0M
2021-04-19 181.15 181.50 179.70 181.15 0.0M
2021-04-16 180.85 182.15 180.75 181.70 0.0M
2021-04-15 177.60 182.65 177.60 182.65 0.0M
2021-04-14 177.75 180.50 177.75 180.50 0.0M
2021-04-13 179.40 179.75 178.50 178.60 0.0M
2021-04-12 178.50 180.00 177.95 180.00 0.0M
2021-04-09 178.00 179.60 178.00 179.30 0.0M
2021-04-08 176.75 178.45 176.75 177.40 0.0M
2021-04-07 174.60 176.80 174.20 176.45 0.0M
2021-04-06 176.95 178.00 175.65 176.00 0.0M
2021-04-01 171.75 173.65 171.60 173.40 0.0M
2021-03-31 173.22 175.88 172.26 173.20 0.0M
2021-03-30 173.70 175.34 173.70 174.84 0.0M
2021-03-29 176.02 177.50 176.02 176.06 0.0M
2021-03-26 173.44 174.56 172.30 174.56 0.0M
2021-03-25 169.90 172.74 169.70 172.74 0.0M
2021-03-24 169.20 173.04 169.20 172.12 0.0M
2021-03-23 170.00 172.22 169.44 170.56 0.0M
2021-03-22 171.44 173.32 171.20 171.58 0.0M
2021-03-19 171.98 175.38 171.98 174.12 0.0M
2021-03-18 176.36 178.50 174.30 174.30 0.0M
2021-03-17 179.94 182.04 179.08 179.08 0.0M
2021-03-16 179.80 181.44 178.88 180.00 0.0M
2021-03-15 179.10 180.96 178.86 179.80 0.0M
2021-03-12 174.52 177.44 172.60 177.08 0.0M
2021-03-11 178.36 178.36 175.80 177.50 0.0M
2021-03-10 171.56 173.68 171.54 173.52 0.0M
2021-03-09 170.88 176.62 170.80 176.44 0.0M
2021-03-08 165.42 174.30 164.50 174.30 0.0M
2021-03-05 161.70 164.10 161.70 163.20 0.0M
2021-03-04 165.42 167.48 165.04 165.78 0.0M
2021-03-03 166.74 169.88 166.74 167.14 0.0M
2021-03-02 167.12 169.12 167.12 167.76 0.0M
2021-03-01 164.60 166.76 164.60 166.26 0.0M
2021-02-26 162.72 165.76 162.72 163.08 0.0M
2021-02-25 166.86 168.90 166.26 166.34 0.0M
2021-02-24 161.44 165.28 161.44 165.28 0.0M
2021-02-23 160.38 162.22 160.02 162.22 0.0M
2021-02-22 161.10 161.10 158.00 161.06 0.0M
2021-02-19 158.90 162.20 158.90 160.68 0.0M
2021-02-18 158.90 161.28 158.58 161.28 0.0M
2021-02-17 161.92 164.06 160.88 160.88 0.0M
2021-02-16 161.88 164.50 161.62 161.62 0.0M
2021-02-15 161.80 164.00 161.78 161.90 0.0M
2021-02-12 165.50 166.16 162.60 164.12 0.0M
2021-02-11 166.00 168.10 164.80 164.80 0.0M
2021-02-10 166.98 169.64 166.98 168.68 0.0M
2021-02-09 164.82 166.86 163.16 166.86 0.0M
2021-02-08 166.16 170.62 166.10 169.32 0.0M
2021-02-05 164.62 166.64 163.36 165.00 0.0M
2021-02-04 162.60 166.18 160.62 165.26 0.0M
2021-02-03 157.82 161.64 157.00 161.62 0.0M
2021-02-02 150.96 160.00 150.96 160.00 0.0M
2021-02-01 146.86 149.14 146.18 148.78 0.0M
2021-01-29 148.82 151.40 148.50 148.50 0.0M
2021-01-28 146.50 152.64 145.14 152.64 0.0M
2021-01-27 152.22 156.64 145.54 147.88 0.0M
2021-01-26 151.26 154.10 151.26 152.98 0.0M
2021-01-25 155.00 155.00 151.20 151.20 0.0M
2021-01-22 154.32 156.06 153.50 154.86 0.0M
2021-01-21 156.46 158.98 156.20 156.42 0.0M
2021-01-20 155.00 157.96 155.00 157.84 0.0M
2021-01-19 158.74 160.38 156.28 156.28 0.0M
2021-01-18 157.24 160.22 157.24 160.14 0.0M
2021-01-15 159.00 160.74 158.00 158.02 0.0M
2021-01-14 163.04 165.40 160.00 160.06 0.0M
2021-01-13 163.34 165.76 163.34 165.28 0.0M
2021-01-12 164.62 166.92 163.58 164.68 0.0M
2021-01-11 167.84 170.22 167.84 168.18 0.0M
2021-01-08 169.02 172.34 169.02 169.42 0.0M
2021-01-07 167.96 171.16 167.96 171.14 0.0M
2021-01-06 165.62 169.84 164.58 169.84 0.0M
2021-01-05 168.06 169.70 167.04 167.76 0.0M
2021-01-04 175.00 176.84 167.86 167.86 0.0M