Global Payments

GPN
🏛️ germany →
70.20
Last Update: 2025-10-01
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
2022-12-30 92.02 92.02 91.94 91.94 0.0M
2022-12-29 90.48 90.48 90.16 90.16 0.0M
2022-12-28 91.22 92.70 91.00 92.70 0.0M
2022-12-27 91.46 91.46 90.24 90.24 0.0M
2022-12-23 88.58 89.64 88.58 88.80 0.0M
2022-12-22 89.56 89.58 89.30 89.30 0.0M
2022-12-21 88.28 89.74 88.26 89.56 0.0M
2022-12-20 86.68 88.20 86.54 87.04 0.0M
2022-12-19 89.98 89.98 88.08 88.38 0.0M
2022-12-16 88.48 89.18 87.68 88.16 0.0M
2022-12-15 91.08 92.82 89.58 89.58 0.0M
2022-12-14 93.02 94.30 92.56 93.02 0.0M
2022-12-13 93.74 96.66 93.74 96.66 0.0M
2022-12-12 92.22 93.86 92.14 93.86 0.0M
2022-12-09 93.32 94.74 92.54 93.58 0.0M
2022-12-08 93.26 95.58 93.26 94.42 0.0M
2022-12-07 92.70 93.88 91.56 92.90 0.0M
2022-12-06 95.90 96.06 95.90 96.02 0.0M
2022-12-05 96.52 97.94 96.42 97.30 0.0M
2022-12-02 97.32 98.22 97.00 97.24 0.0M
2022-12-01 98.54 100.25 98.50 98.60 0.0M
2022-11-30 95.94 96.88 95.66 96.88 0.0M
2022-11-29 95.90 96.18 95.22 95.24 0.0M
2022-11-28 96.66 97.14 96.38 97.14 0.0M
2022-11-25 95.74 97.90 94.98 97.90 0.0M
2022-11-24 95.44 98.46 95.44 96.42 0.0M
2022-11-23 95.16 97.16 95.16 95.38 0.0M
2022-11-22 93.00 94.38 92.54 94.38 0.0M
2022-11-21 94.40 95.48 94.24 95.48 0.0M
2022-11-18 93.40 95.18 93.40 95.18 0.0M
2022-11-17 95.30 96.48 93.72 93.94 0.0M
2022-11-16 97.94 98.86 97.94 98.84 0.0M
2022-11-15 99.80 100.15 99.80 100.15 0.0M
2022-11-14 99.94 101.35 99.90 99.90 0.0M
2022-11-11 100.85 101.80 99.46 99.46 0.0M
2022-11-10 96.18 98.80 96.18 97.26 0.0M
2022-11-09 98.54 99.92 97.00 97.58 0.0M
2022-11-08 98.70 101.25 98.70 99.00 0.0M
2022-11-07 97.18 99.08 97.18 99.08 0.0M
2022-11-04 96.14 98.08 96.10 96.10 0.0M
2022-11-03 108.80 110.80 99.42 99.42 0.0M
2022-11-02 114.25 114.25 114.10 114.10 0.0M
2022-11-01 114.75 116.05 114.75 115.35 0.0M
2022-10-31 125.00 125.00 123.90 123.90 0.0M
2022-10-28 120.50 122.25 120.50 122.25 0.0M
2022-10-27 119.40 120.25 119.30 120.25 0.0M
2022-10-26 116.85 119.45 116.85 119.45 0.0M
2022-10-25 116.35 116.95 116.35 116.95 0.0M
2022-10-24 115.40 117.20 114.85 117.20 0.0M
2022-10-21 114.15 115.25 113.95 114.30 0.0M
2022-10-20 114.10 115.35 114.10 115.20 0.0M
2022-10-19 115.40 116.25 115.40 116.25 0.0M
2022-10-18 115.40 117.10 115.20 117.10 0.0M
2022-10-17 113.05 114.70 113.05 114.70 0.0M
2022-10-14 112.20 114.05 111.95 113.75 0.0M
2022-10-13 109.60 112.20 109.25 112.20 0.0M
2022-10-12 110.95 110.95 110.75 110.80 0.0M
2022-10-11 111.95 111.95 111.95 111.95 0.0M
2022-10-10 114.05 114.05 114.05 114.05 0.0M
2022-10-07 114.50 114.75 114.50 114.65 0.0M
2022-10-06 117.95 117.95 117.45 117.45 0.0M
2022-10-05 115.20 116.05 115.20 116.05 0.0M
2022-10-04 112.90 114.90 112.85 114.90 0.0M
2022-10-03 109.30 109.30 109.30 109.30 0.0M
2022-09-30 110.70 110.70 110.70 110.70 0.0M
2022-09-29 113.30 113.30 113.30 113.30 0.0M
2022-09-28 111.70 112.55 111.10 112.35 0.0M
2022-09-27 116.00 116.00 112.45 112.45 0.0M
2022-09-26 117.75 117.75 117.75 117.75 0.0M
2022-09-23 116.95 118.60 116.85 116.85 0.0M
2022-09-22 121.45 121.45 119.45 119.45 0.0M
2022-09-21 123.80 125.55 123.80 125.50 0.0M
2022-09-20 126.10 126.10 125.70 125.70 0.0M
2022-09-19 129.55 130.95 129.20 129.20 0.0M
2022-09-16 130.00 131.40 128.35 128.35 0.0M
2022-09-15 131.95 133.10 131.20 133.10 0.0M
2022-09-14 131.35 134.95 131.35 131.75 0.0M
2022-09-13 134.00 135.10 132.65 132.65 0.0M
2022-09-12 130.60 130.60 130.60 130.60 0.0M
2022-09-09 130.50 133.50 130.50 130.70 0.0M
2022-09-08 129.10 129.55 128.95 129.40 0.0M
2022-09-07 126.45 129.50 126.45 129.50 0.0M
2022-09-06 124.25 126.85 124.25 126.25 0.0M
2022-09-05 124.70 125.90 124.25 124.25 0.0M
2022-09-02 124.05 125.30 124.05 125.30 0.0M
2022-09-01 122.45 123.80 122.05 123.80 0.0M
2022-08-31 124.30 126.10 124.30 124.75 0.0M
2022-08-30 124.30 126.25 124.30 124.85 0.0M
2022-08-29 124.60 125.35 122.65 123.20 0.0M
2022-08-26 129.20 129.20 126.50 126.50 0.0M
2022-08-25 127.60 130.20 127.60 129.40 0.0M
2022-08-24 128.35 129.70 128.35 129.70 0.0M
2022-08-23 129.90 130.35 129.90 130.35 0.0M
2022-08-22 130.90 132.75 130.90 132.75 0.0M
2022-08-19 132.00 133.20 131.70 132.05 0.0M
2022-08-18 130.30 132.35 130.20 131.65 0.0M
2022-08-17 132.90 132.90 132.20 132.20 0.0M
2022-08-16 133.50 134.90 132.05 133.85 0.0M
2022-08-15 131.00 133.25 131.00 133.25 0.0M
2022-08-12 128.90 128.90 128.90 128.90 0.0M
2022-08-11 128.30 129.60 127.70 128.40 0.0M
2022-08-10 126.55 130.90 126.55 130.90 0.0M
2022-08-09 125.90 127.30 125.90 127.30 0.0M
2022-08-08 126.90 127.35 125.25 127.20 0.0M
2022-08-05 125.10 125.10 125.10 125.10 0.0M
2022-08-04 126.95 128.95 126.90 128.95 0.0M
2022-08-03 123.60 123.60 123.60 123.60 0.0M
2022-08-02 123.40 125.05 122.80 122.80 0.0M
2022-08-01 118.35 125.25 118.35 124.45 0.0M
2022-07-29 120.15 121.95 120.15 120.20 0.0M
2022-07-28 116.60 118.50 116.60 118.50 0.0M
2022-07-27 118.45 120.15 118.45 119.50 0.0M
2022-07-26 114.80 114.85 114.80 114.85 0.0M
2022-07-25 116.15 116.15 115.00 115.00 0.0M
2022-07-22 116.65 117.30 116.65 117.30 0.0M
2022-07-21 116.60 118.25 116.60 117.90 0.0M
2022-07-20 115.20 115.20 114.25 114.25 0.0M
2022-07-19 111.00 114.30 111.00 114.30 0.0M
2022-07-18 113.85 113.85 113.40 113.40 0.0M
2022-07-15 110.55 110.55 110.30 110.30 0.0M
2022-07-14 111.35 112.10 110.75 112.10 0.0M
2022-07-13 111.00 112.85 109.35 110.20 0.0M
2022-07-12 110.00 111.90 110.00 111.90 0.0M
2022-07-11 110.15 110.85 110.15 110.85 0.0M
2022-07-08 110.60 111.05 110.60 110.70 0.0M
2022-07-07 110.60 112.45 110.60 112.35 0.0M
2022-07-06 107.80 111.10 107.80 109.95 0.0M
2022-07-05 106.05 106.10 105.80 106.10 0.0M
2022-07-04 104.90 106.30 104.75 105.05 0.0M
2022-07-01 104.05 104.80 104.05 104.80 0.0M
2022-06-30 106.35 107.55 104.45 104.45 0.0M
2022-06-29 107.40 108.70 106.80 108.70 0.0M
2022-06-28 109.90 113.40 109.85 109.85 0.0M
2022-06-27 111.70 113.45 110.20 110.20 0.0M
2022-06-24 107.30 109.35 107.30 109.35 0.0M
2022-06-23 104.65 107.35 104.65 105.85 0.0M
2022-06-22 104.45 105.40 103.85 103.85 0.0M
2022-06-21 105.20 106.80 105.10 105.10 0.0M
2022-06-20 106.15 106.25 104.95 106.25 0.0M
2022-06-17 101.65 102.05 101.50 101.50 0.0M
2022-06-16 106.95 106.95 106.95 106.95 0.0M
2022-06-15 106.90 109.55 106.90 107.95 0.0M
2022-06-14 106.10 108.35 105.15 107.55 0.0M
2022-06-13 109.60 109.60 106.00 106.00 0.0M
2022-06-10 114.45 116.20 112.45 112.45 0.0M
2022-06-09 117.95 118.10 115.80 115.80 0.0M
2022-06-08 119.35 121.65 119.30 121.65 0.0M
2022-06-07 119.40 120.80 119.40 120.80 0.0M
2022-06-06 120.80 120.80 120.80 120.80 0.0M
2022-06-03 121.45 121.45 120.50 120.50 0.0M
2022-06-02 118.70 120.90 118.70 118.95 0.0M
2022-06-01 121.45 121.90 121.35 121.90 0.0M
2022-05-31 122.50 124.00 121.75 121.75 0.0M
2022-05-30 123.25 123.95 123.00 123.50 0.0M
2022-05-27 118.50 119.25 118.50 119.25 0.0M
2022-05-26 116.45 120.00 116.45 120.00 0.0M
2022-05-25 114.65 114.65 114.05 114.15 0.0M
2022-05-24 115.15 115.15 112.95 112.95 0.0M
2022-05-23 115.85 116.45 114.00 116.45 0.0M
2022-05-20 114.00 116.20 114.00 114.50 0.0M
2022-05-19 113.10 114.45 111.40 114.45 0.0M
2022-05-18 116.60 117.65 116.10 116.30 0.0M
2022-05-17 114.80 117.40 114.70 114.85 0.0M
2022-05-16 116.15 117.40 116.15 117.35 0.0M
2022-05-13 113.90 116.05 113.85 116.05 0.0M
2022-05-12 110.30 113.60 110.30 113.60 0.0M
2022-05-11 112.70 114.10 111.40 111.40 0.0M
2022-05-10 112.20 115.05 111.45 111.45 0.0M
2022-05-09 113.60 113.60 112.15 112.60 0.0M
2022-05-06 118.70 119.70 115.00 115.00 0.0M
2022-05-05 125.05 125.05 123.75 123.75 0.0M
2022-05-04 121.20 123.85 119.90 123.85 0.0M
2022-05-03 117.70 118.90 117.35 118.50 0.0M
2022-05-02 132.05 132.05 127.85 130.25 0.0M
2022-04-29 135.30 136.35 132.40 132.40 0.0M
2022-04-28 129.90 133.65 129.90 133.65 0.0M
2022-04-27 122.90 124.95 122.90 123.30 0.0M
2022-04-26 125.80 127.45 124.00 124.00 0.0M
2022-04-25 123.45 125.30 122.95 122.95 0.0M
2022-04-22 129.90 130.45 125.75 125.75 0.0M
2022-04-21 132.10 133.65 131.60 133.05 0.0M
2022-04-20 132.40 135.00 132.40 134.25 0.0M
2022-04-19 129.50 131.75 128.70 131.75 0.0M
2022-04-14 126.05 131.10 125.70 131.10 0.0M
2022-04-13 124.95 126.30 124.55 126.30 0.0M
2022-04-12 124.00 127.65 123.40 125.10 0.0M
2022-04-11 122.50 125.20 122.45 125.20 0.0M
2022-04-08 123.20 123.20 123.00 123.00 0.0M
2022-04-07 126.00 126.10 123.65 123.65 0.0M
2022-04-06 127.05 127.60 125.00 127.00 0.0M
2022-04-05 127.20 129.10 126.45 128.55 0.0M
2022-04-04 125.85 128.45 125.85 127.25 0.0M
2022-04-01 123.00 126.40 123.00 126.40 0.0M
2022-03-31 122.80 124.00 122.80 124.00 0.0M
2022-03-30 125.40 126.40 124.65 126.20 0.0M
2022-03-29 122.75 125.90 122.45 125.90 0.0M
2022-03-28 123.00 124.45 121.95 121.95 0.0M
2022-03-25 121.50 122.85 121.50 122.85 0.0M
2022-03-24 121.60 124.30 121.55 122.60 0.0M
2022-03-23 123.25 125.10 122.20 122.20 0.0M
2022-03-22 121.35 125.25 120.35 125.15 0.0M
2022-03-21 121.30 123.50 121.30 123.15 0.0M
2022-03-18 119.05 120.80 119.05 120.40 0.0M
2022-03-17 120.15 121.55 118.90 118.90 0.0M
2022-03-16 117.10 120.85 116.80 120.60 0.0M
2022-03-15 114.75 117.45 114.75 115.95 0.0M
2022-03-14 116.10 118.45 116.10 118.45 0.0M
2022-03-11 114.60 117.65 114.60 117.05 0.0M
2022-03-10 114.75 114.75 114.30 114.30 0.0M
2022-03-09 112.50 115.95 112.50 114.65 0.0M
2022-03-08 111.20 113.60 111.20 113.60 0.0M
2022-03-07 116.00 117.60 113.60 113.60 0.0M
2022-03-04 117.20 118.55 117.00 118.55 0.0M
2022-03-03 121.60 122.95 118.95 118.95 0.0M
2022-03-02 115.30 118.10 115.30 118.10 0.0M
2022-03-01 118.20 120.30 115.95 117.30 0.0M
2022-02-28 120.70 122.05 118.85 118.85 0.0M
2022-02-25 119.50 122.60 119.50 121.80 0.0M
2022-02-24 116.20 119.50 113.25 118.75 0.0M
2022-02-23 119.90 120.55 119.75 120.55 0.0M
2022-02-22 116.00 119.85 114.70 119.30 0.0M
2022-02-21 120.40 120.85 115.75 115.75 0.0M
2022-02-18 120.90 122.40 119.45 120.00 0.0M
2022-02-17 125.75 127.30 125.75 127.10 0.0M
2022-02-16 125.00 127.40 124.75 127.40 0.0M
2022-02-15 128.90 132.40 126.70 126.70 0.0M
2022-02-14 128.45 130.95 128.05 130.30 0.0M
2022-02-11 126.40 131.35 126.40 130.50 0.0M
2022-02-10 127.05 132.25 125.60 132.25 0.0M
2022-02-09 125.70 129.30 125.55 129.30 0.0M
2022-02-08 127.75 129.70 122.95 123.85 0.0M
2022-02-07 127.10 129.20 127.10 129.20 0.0M
2022-02-04 126.65 127.00 125.00 125.00 0.0M
2022-02-03 131.65 133.85 127.00 127.00 0.0M
2022-02-02 133.95 136.30 132.95 133.30 0.0M
2022-02-01 132.30 134.50 132.30 134.15 0.0M
2022-01-31 131.25 133.55 129.70 132.10 0.0M
2022-01-28 126.50 128.70 125.80 128.70 0.0M
2022-01-27 123.25 129.35 123.25 129.35 0.0M
2022-01-26 124.80 127.35 124.45 126.80 0.0M
2022-01-25 122.85 124.30 120.75 122.85 0.0M
2022-01-24 124.20 124.90 120.20 121.00 0.0M
2022-01-21 126.60 128.55 125.00 125.00 0.0M
2022-01-20 128.50 131.80 128.50 129.70 0.0M
2022-01-19 128.30 130.95 128.25 130.00 0.0M
2022-01-18 130.70 131.85 128.35 130.95 0.0M
2022-01-17 130.80 133.20 130.75 132.90 0.0M
2022-01-14 129.35 131.50 128.90 130.90 0.0M
2022-01-13 128.85 131.80 128.75 131.10 0.0M
2022-01-12 130.55 132.55 128.05 130.20 0.0M
2022-01-11 128.65 131.40 128.65 131.10 0.0M
2022-01-10 132.15 133.40 127.25 129.95 0.0M
2022-01-07 133.00 134.55 132.85 134.05 0.0M
2022-01-06 128.45 135.55 128.45 134.85 0.0M
2022-01-05 127.60 133.15 127.60 133.15 0.0M
2022-01-04 124.90 127.30 124.90 126.35 0.0M
2022-01-03 118.45 124.80 118.45 124.80 0.0M