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
2023-12-29 115.20 115.40 115.20 115.40 0.0M
2023-12-28 114.40 115.00 114.40 115.00 0.0M
2023-12-27 114.00 114.00 113.80 113.80 0.0M
2023-12-22 114.40 115.20 114.00 114.40 0.0M
2023-12-21 113.60 114.40 113.20 114.40 0.0M
2023-12-20 116.80 116.80 116.20 116.20 0.0M
2023-12-19 116.20 116.20 115.40 116.20 0.0M
2023-12-18 117.20 117.20 116.20 116.20 0.0M
2023-12-15 114.20 118.00 114.20 118.00 0.0M
2023-12-14 118.40 123.00 118.00 123.00 0.0M
2023-12-13 114.20 115.60 114.20 115.60 0.0M
2023-12-12 113.60 114.00 113.40 114.00 0.0M
2023-12-11 111.20 114.20 111.20 114.20 0.0M
2023-12-08 110.80 111.60 110.40 111.60 0.0M
2023-12-07 110.60 110.60 109.20 109.40 0.0M
2023-12-06 109.20 110.80 108.80 110.60 0.0M
2023-12-05 109.80 109.80 108.80 108.80 0.0M
2023-12-04 109.60 110.40 109.60 110.40 0.0M
2023-12-01 106.20 109.00 106.20 109.00 0.0M
2023-11-30 105.80 107.00 105.80 106.40 0.0M
2023-11-29 104.80 105.20 104.80 105.20 0.0M
2023-11-28 103.40 105.60 103.40 105.60 0.0M
2023-11-27 101.80 103.80 101.80 103.80 0.0M
2023-11-24 102.20 102.80 101.60 102.80 0.0M
2023-11-23 102.60 102.80 102.20 102.40 0.0M
2023-11-22 102.40 103.20 102.40 103.20 0.0M
2023-11-21 103.00 103.80 102.80 103.20 0.0M
2023-11-20 102.20 103.20 102.20 103.20 0.0M
2023-11-17 102.80 102.80 102.80 102.80 0.0M
2023-11-16 105.20 105.20 103.60 103.60 0.0M
2023-11-15 102.60 105.60 102.60 105.60 0.0M
2023-11-14 101.20 104.40 101.00 103.60 0.0M
2023-11-13 101.60 101.80 101.20 101.40 0.0M
2023-11-10 100.20 100.60 99.60 100.60 0.0M
2023-11-09 102.20 102.40 101.40 101.40 0.0M
2023-11-08 102.20 102.60 102.20 102.60 0.0M
2023-11-07 103.20 103.40 103.00 103.00 0.0M
2023-11-06 105.60 105.60 105.60 105.60 0.0M
2023-11-03 104.40 104.40 104.20 104.20 0.0M
2023-11-02 102.40 102.80 102.40 102.60 0.0M
2023-11-01 99.50 99.80 99.50 99.80 0.0M
2023-10-31 96.80 101.80 96.70 98.80 0.0M
2023-10-30 97.30 97.60 96.20 96.20 0.0M
2023-10-27 98.90 99.00 96.90 96.90 0.0M
2023-10-26 98.70 99.80 98.70 98.90 0.0M
2023-10-25 104.60 104.60 99.00 99.00 0.0M
2023-10-24 101.80 104.60 101.80 104.60 0.0M
2023-10-23 104.80 104.80 103.60 103.80 0.0M
2023-10-20 105.60 105.80 104.60 104.60 0.0M
2023-10-19 108.60 108.60 108.00 108.60 0.0M
2023-10-18 109.20 109.80 109.00 109.80 0.0M
2023-10-17 108.80 108.80 108.00 108.00 0.0M
2023-10-16 107.20 109.00 107.20 109.00 0.0M
2023-10-13 107.80 109.00 107.60 108.40 0.0M
2023-10-12 108.20 108.60 108.20 108.40 0.0M
2023-10-11 108.20 108.80 108.00 108.00 0.0M
2023-10-10 107.40 107.60 107.00 107.40 0.0M
2023-10-09 107.80 108.00 107.20 107.20 0.0M
2023-10-06 107.80 108.00 107.80 108.00 0.0M
2023-10-05 106.80 107.20 106.40 107.20 0.0M
2023-10-04 106.00 106.20 106.00 106.20 0.0M
2023-10-03 110.20 110.20 110.20 110.20 0.0M
2023-10-02 109.20 111.00 109.00 111.00 0.0M
2023-09-29 109.40 110.00 109.40 110.00 0.0M
2023-09-28 109.40 110.40 109.00 110.40 0.0M
2023-09-27 111.00 111.20 110.20 110.20 0.0M
2023-09-26 112.20 112.20 111.40 111.40 0.0M
2023-09-25 111.60 111.80 111.40 111.80 0.0M
2023-09-22 112.20 112.40 112.20 112.20 0.0M
2023-09-21 114.60 114.60 112.60 113.20 0.0M
2023-09-20 114.80 115.20 114.60 115.20 0.0M
2023-09-19 115.00 115.00 114.60 114.80 0.0M
2023-09-18 116.20 116.20 112.60 115.60 0.0M
2023-09-15 117.80 118.00 117.20 117.80 0.0M
2023-09-14 116.80 117.60 116.60 117.60 0.0M
2023-09-13 116.00 116.20 115.80 115.80 0.0M
2023-09-12 116.00 116.40 116.00 116.40 0.0M
2023-09-11 117.40 117.40 115.60 115.80 0.0M
2023-09-08 117.80 118.60 117.80 118.60 0.0M
2023-09-07 118.00 118.20 117.60 118.20 0.0M
2023-09-06 117.40 118.20 117.20 118.00 0.0M
2023-09-05 118.80 119.80 118.40 118.80 0.0M
2023-09-04 119.40 119.60 118.40 118.40 0.0M
2023-09-01 116.40 119.40 116.40 119.40 0.0M
2023-08-31 116.20 117.20 116.20 117.20 0.0M
2023-08-30 114.60 115.00 114.00 114.60 0.0M
2023-08-29 115.60 116.60 115.00 115.00 0.0M
2023-08-28 112.40 114.60 112.20 114.20 0.0M
2023-08-25 112.00 112.20 111.80 111.80 0.0M
2023-08-24 113.60 114.40 113.00 113.00 0.0M
2023-08-23 113.60 114.40 113.40 113.40 0.0M
2023-08-22 112.80 114.40 112.80 114.40 0.0M
2023-08-21 113.60 114.00 113.60 114.00 0.0M
2023-08-18 114.40 114.40 114.40 114.40 0.0M
2023-08-17 112.60 114.40 112.60 114.40 0.0M
2023-08-16 112.80 113.00 112.60 112.60 0.0M
2023-08-15 115.60 115.60 113.40 113.60 0.0M
2023-08-14 116.40 116.40 115.40 115.40 0.0M
2023-08-11 115.80 115.80 115.60 115.80 0.0M
2023-08-10 114.00 115.20 114.00 115.20 0.0M
2023-08-09 113.00 114.00 113.00 113.80 0.0M
2023-08-08 110.80 111.80 110.60 110.80 0.0M
2023-08-07 112.40 112.40 111.60 111.60 0.0M
2023-08-04 111.20 112.20 110.40 112.20 0.0M
2023-08-03 111.00 111.00 108.60 109.00 0.0M
2023-08-02 109.00 109.00 107.60 108.00 0.0M
2023-08-01 99.90 110.00 99.90 110.00 0.0M
2023-07-31 97.80 100.00 97.80 99.90 0.0M
2023-07-28 98.20 99.30 98.10 98.30 0.0M
2023-07-27 100.20 101.40 98.40 100.60 0.0M
2023-07-26 100.60 100.60 99.60 99.70 0.0M
2023-07-25 101.20 102.20 101.20 102.20 0.0M
2023-07-24 98.90 100.60 98.90 100.60 0.0M
2023-07-21 100.20 100.60 99.80 100.60 0.0M
2023-07-20 100.20 100.60 99.60 100.60 0.0M
2023-07-19 100.80 102.00 100.80 102.00 0.0M
2023-07-18 99.30 100.60 99.30 100.60 0.0M
2023-07-17 99.30 99.90 99.20 99.90 0.0M
2023-07-14 99.70 99.70 98.90 99.50 0.0M
2023-07-13 97.50 100.00 96.80 100.00 0.0M
2023-07-12 97.90 98.30 97.30 98.10 0.0M
2023-07-11 96.20 97.90 95.60 97.90 0.0M
2023-07-10 95.80 97.00 95.00 96.40 0.0M
2023-07-07 96.20 97.30 94.90 96.50 0.0M
2023-07-06 95.90 95.90 94.30 94.60 0.0M
2023-07-05 92.90 96.60 91.50 96.60 0.0M
2023-07-04 92.80 92.80 91.80 92.30 0.0M
2023-07-03 90.10 93.50 90.10 93.50 0.0M
2023-06-30 89.00 90.50 88.70 90.50 0.0M
2023-06-29 88.70 90.00 88.50 89.30 0.0M
2023-06-28 87.20 87.50 86.30 87.30 0.0M
2023-06-27 88.30 89.00 87.30 88.90 0.0M
2023-06-26 90.30 90.70 89.30 89.30 0.0M
2023-06-23 90.50 91.30 89.60 90.50 0.0M
2023-06-22 90.20 90.40 89.00 90.40 0.0M
2023-06-21 92.20 92.20 90.30 90.30 0.0M
2023-06-20 91.10 92.30 90.30 92.30 0.0M
2023-06-19 91.60 91.80 90.00 90.60 0.0M
2023-06-16 92.80 92.90 92.10 92.50 0.0M
2023-06-15 92.80 93.00 91.60 93.00 0.0M
2023-06-14 93.00 94.20 91.80 93.60 0.0M
2023-06-13 93.20 93.80 92.00 93.40 0.0M
2023-06-12 92.80 94.00 92.40 92.90 0.0M
2023-06-09 93.10 94.00 92.80 93.70 0.0M
2023-06-08 94.60 95.30 94.50 94.50 0.0M
2023-06-07 94.00 95.00 93.00 95.00 0.0M
2023-06-06 91.10 94.10 91.10 94.10 0.0M
2023-06-05 93.30 93.50 91.00 91.20 0.0M
2023-06-02 91.50 93.40 90.90 92.90 0.0M
2023-06-01 91.20 92.00 89.40 92.00 0.0M
2023-05-31 92.10 92.50 90.00 90.20 0.0M
2023-05-30 93.40 94.40 90.00 90.00 0.0M
2023-05-29 92.90 93.90 92.90 93.00 0.0M
2023-05-26 91.10 93.40 90.10 93.40 0.0M
2023-05-25 92.20 93.20 90.20 91.50 0.0M
2023-05-24 93.90 94.00 91.80 92.10 0.0M
2023-05-23 95.60 96.70 93.50 95.90 0.0M
2023-05-22 93.80 96.20 92.90 96.20 0.0M
2023-05-19 96.40 96.70 95.50 95.60 0.0M
2023-05-18 95.40 95.70 95.40 95.70 0.0M
2023-05-17 92.30 96.10 91.00 96.10 0.0M
2023-05-16 94.20 94.50 91.80 93.10 0.0M
2023-05-15 94.20 95.00 93.80 94.30 0.0M
2023-05-12 94.50 95.60 94.00 94.00 0.0M
2023-05-11 94.30 95.50 93.30 93.70 0.0M
2023-05-10 97.00 97.00 94.40 94.40 0.0M
2023-05-09 94.80 96.40 94.00 96.40 0.0M
2023-05-08 94.50 95.40 94.50 95.40 0.0M
2023-05-05 91.90 92.50 91.90 92.10 0.0M
2023-05-04 93.40 94.50 92.10 92.10 0.0M
2023-05-03 91.20 91.80 91.00 91.00 0.0M
2023-05-02 93.40 94.20 90.00 90.00 0.0M
2023-04-28 99.20 101.20 99.20 101.20 0.0M
2023-04-27 94.50 95.80 94.50 95.60 0.0M
2023-04-26 96.30 96.90 95.80 95.80 0.0M
2023-04-25 97.40 98.20 97.30 98.10 0.0M
2023-04-24 98.50 99.20 97.60 97.60 0.0M
2023-04-21 99.20 99.30 99.10 99.20 0.0M
2023-04-20 99.60 100.60 99.20 99.20 0.0M
2023-04-19 99.90 100.60 99.60 99.60 0.0M
2023-04-18 99.90 99.90 98.60 98.60 0.0M
2023-04-17 97.70 97.70 97.70 97.70 0.0M
2023-04-14 96.10 96.20 96.10 96.10 0.0M
2023-04-13 95.50 96.90 95.20 96.90 0.0M
2023-04-12 96.50 98.30 96.50 98.30 0.0M
2023-04-11 95.90 96.70 95.80 96.10 0.0M
2023-04-06 94.80 96.10 94.70 96.00 0.0M
2023-04-05 93.80 94.70 93.80 93.90 0.0M
2023-04-04 96.20 96.80 96.10 96.80 0.0M
2023-04-03 96.70 97.40 96.70 96.80 0.0M
2023-03-31 94.38 95.26 94.36 95.26 0.0M
2023-03-30 95.04 95.60 94.96 95.20 0.0M
2023-03-29 92.02 94.48 91.96 94.08 0.0M
2023-03-28 91.44 91.62 91.20 91.62 0.0M
2023-03-27 91.46 92.18 91.26 92.12 0.0M
2023-03-24 90.16 91.84 90.16 90.18 0.0M
2023-03-23 90.44 92.60 90.00 90.00 0.0M
2023-03-22 94.28 95.82 93.46 93.46 0.0M
2023-03-21 92.46 92.46 92.24 92.24 0.0M
2023-03-20 91.08 93.54 91.08 93.44 0.0M
2023-03-17 93.88 94.68 92.42 92.42 0.0M
2023-03-16 92.92 94.52 92.92 94.52 0.0M
2023-03-15 93.42 93.42 92.48 92.60 0.0M
2023-03-14 89.38 91.68 89.38 90.50 0.0M
2023-03-13 93.84 95.48 89.76 91.14 0.0M
2023-03-10 98.36 99.72 95.00 95.98 0.0M
2023-03-09 102.75 103.30 102.45 103.25 0.0M
2023-03-08 102.90 103.65 102.90 103.65 0.0M
2023-03-07 105.15 106.25 103.65 103.65 0.0M
2023-03-06 105.65 106.45 105.60 105.80 0.0M
2023-03-03 103.80 105.60 103.80 105.60 0.0M
2023-03-02 104.15 104.95 104.00 104.00 0.0M
2023-03-01 105.50 106.20 104.10 104.10 0.0M
2023-02-28 106.85 107.20 106.45 106.55 0.0M
2023-02-27 106.15 107.15 106.15 106.60 0.0M
2023-02-24 106.80 107.35 105.90 107.35 0.0M
2023-02-23 107.20 108.65 107.20 108.35 0.0M
2023-02-22 105.85 106.90 105.85 106.40 0.0M
2023-02-21 107.85 109.00 107.85 108.00 0.0M
2023-02-20 108.35 108.35 108.20 108.20 0.0M
2023-02-17 108.95 110.35 108.35 108.55 0.0M
2023-02-16 110.00 110.65 109.95 110.65 0.0M
2023-02-15 107.55 109.40 107.55 109.40 0.0M
2023-02-14 105.95 108.25 105.95 108.15 0.0M
2023-02-13 109.25 110.85 106.75 106.75 0.0M
2023-02-10 103.25 110.00 102.95 110.00 0.0M
2023-02-09 103.85 105.80 103.85 103.95 0.0M
2023-02-08 105.70 105.70 105.25 105.30 0.0M
2023-02-07 102.90 104.95 102.90 104.65 0.0M
2023-02-06 103.45 104.75 103.45 104.75 0.0M
2023-02-03 105.15 106.20 104.80 106.20 0.0M
2023-02-02 104.75 108.75 104.75 106.70 0.0M
2023-02-01 102.60 103.90 102.60 103.40 0.0M
2023-01-31 100.80 102.85 100.50 102.85 0.0M
2023-01-30 102.45 103.95 102.05 102.20 0.0M
2023-01-27 102.25 103.60 102.10 103.40 0.0M
2023-01-26 102.05 102.90 102.05 102.90 0.0M
2023-01-25 101.75 101.85 100.10 101.35 0.0M
2023-01-24 103.40 103.40 103.40 103.40 0.0M
2023-01-23 101.95 104.55 101.95 104.55 0.0M
2023-01-20 100.05 103.00 99.86 103.00 0.0M
2023-01-19 100.15 101.10 100.10 100.70 0.0M
2023-01-18 102.75 104.35 102.75 103.75 0.0M
2023-01-17 98.82 103.05 98.82 103.05 0.0M
2023-01-16 98.40 99.88 98.40 98.54 0.0M
2023-01-13 98.92 100.45 98.72 100.00 0.0M
2023-01-12 97.26 99.64 97.26 98.72 0.0M
2023-01-11 97.06 98.88 97.06 98.42 0.0M
2023-01-10 98.52 98.52 98.46 98.46 0.0M
2023-01-09 98.06 99.78 98.06 98.48 0.0M
2023-01-06 96.50 98.80 96.50 98.80 0.0M
2023-01-05 96.56 97.92 96.54 96.54 0.0M
2023-01-04 94.44 95.64 94.42 95.36 0.0M
2023-01-03 92.62 95.84 92.62 95.30 0.0M
2023-01-02 93.58 93.58 93.58 93.58 0.0M