PayPal

PYPL
🏛️ germany →
58.44
Last Update: 2025-10-03
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
2021-12-30 167.52 169.00 167.50 168.08 0.0M
2021-12-29 168.98 169.32 165.56 167.52 0.0M
2021-12-28 169.88 171.66 168.80 168.80 0.0M
2021-12-27 170.98 171.48 169.00 169.48 0.0M
2021-12-23 169.56 170.42 168.50 168.96 0.0M
2021-12-22 167.28 168.40 166.00 168.22 0.0M
2021-12-21 163.98 165.02 162.00 165.02 0.0M
2021-12-20 163.16 163.68 160.60 161.86 0.0M
2021-12-17 166.78 166.78 161.20 165.40 0.0M
2021-12-16 171.46 172.64 168.54 168.54 0.0M
2021-12-15 165.84 166.40 163.28 163.64 0.0M
2021-12-14 165.12 167.16 160.48 165.68 0.0M
2021-12-13 167.98 168.60 164.66 165.54 0.0M
2021-12-10 170.28 172.28 165.52 165.82 0.0M
2021-12-09 174.70 174.70 171.30 172.40 0.0M
2021-12-08 171.30 171.72 168.22 171.22 0.0M
2021-12-07 165.76 170.52 165.76 169.88 0.0M
2021-12-06 162.86 164.52 158.94 162.90 0.0M
2021-12-03 166.18 166.66 160.28 160.72 0.0M
2021-12-02 159.98 163.14 157.52 162.40 0.0M
2021-12-01 165.12 168.38 164.20 164.46 0.0M
2021-11-30 163.66 165.92 161.36 161.36 0.0M
2021-11-29 169.80 170.06 162.00 165.04 0.0M
2021-11-26 167.94 170.50 164.20 166.86 0.0M
2021-11-25 168.72 170.28 168.52 169.80 0.0M
2021-11-24 167.46 169.42 165.10 168.34 0.0M
2021-11-23 167.42 169.60 164.44 165.34 0.0M
2021-11-22 171.68 173.04 164.12 164.66 0.0M
2021-11-19 177.80 179.60 172.84 173.94 0.0M
2021-11-18 182.92 184.90 177.16 177.90 0.0M
2021-11-17 191.12 192.10 181.78 182.16 0.1M
2021-11-16 187.58 190.50 186.74 188.82 0.1M
2021-11-15 184.90 187.64 183.08 187.18 0.0M
2021-11-12 177.14 180.24 176.28 179.80 0.0M
2021-11-11 178.50 181.42 176.84 177.40 0.0M
2021-11-10 178.70 179.84 175.24 178.38 0.1M
2021-11-09 190.00 192.36 173.46 174.08 0.1M
2021-11-08 197.02 199.40 195.88 198.58 0.0M
2021-11-05 197.06 201.15 194.68 194.84 0.0M
2021-11-04 200.35 201.70 195.96 196.00 0.0M
2021-11-03 199.00 199.00 194.48 196.48 0.0M
2021-11-02 199.60 200.75 196.60 198.64 0.0M
2021-11-01 202.50 203.65 199.10 199.26 0.0M
2021-10-29 203.70 205.05 201.60 202.70 0.0M
2021-10-28 203.50 204.90 199.26 200.55 0.0M
2021-10-27 209.55 210.50 202.25 202.65 0.0M
2021-10-26 213.80 215.65 209.20 209.20 0.0M
2021-10-25 216.45 222.00 212.00 214.25 0.1M
2021-10-22 208.50 211.50 206.85 207.55 0.0M
2021-10-21 222.90 224.00 210.60 210.85 0.0M
2021-10-20 232.35 234.70 224.50 226.75 0.0M
2021-10-19 233.00 234.70 232.00 233.55 0.0M
2021-10-18 230.45 231.75 228.20 231.25 0.0M
2021-10-15 230.60 232.50 229.00 232.20 0.0M
2021-10-14 224.05 229.60 223.65 229.00 0.0M
2021-10-13 222.20 225.70 220.45 220.45 0.0M
2021-10-12 218.45 223.00 217.00 221.45 0.0M
2021-10-11 222.45 224.75 221.50 223.75 0.0M
2021-10-08 229.25 229.80 226.90 227.45 0.0M
2021-10-07 230.50 232.75 230.00 230.70 0.0M
2021-10-06 222.50 227.55 220.40 226.35 0.0M
2021-10-05 221.20 224.70 219.25 223.30 0.0M
2021-10-04 226.55 227.30 216.75 216.75 0.0M
2021-10-01 224.50 227.40 222.05 227.40 0.0M
2021-09-30 225.00 226.25 223.60 224.80 0.0M
2021-09-29 226.40 228.55 223.40 223.40 0.0M
2021-09-28 232.25 232.35 224.60 225.05 0.0M
2021-09-27 237.80 238.20 233.65 234.30 0.0M
2021-09-24 237.05 237.90 234.80 234.80 0.0M
2021-09-23 233.95 236.70 233.00 235.50 0.0M
2021-09-22 230.75 231.50 227.95 231.20 0.0M
2021-09-21 232.50 232.75 228.50 231.30 0.0M
2021-09-20 234.00 234.30 229.15 229.30 0.0M
2021-09-17 240.65 240.95 236.65 236.65 0.0M
2021-09-16 239.35 240.95 238.45 240.10 0.0M
2021-09-15 239.75 241.25 236.80 237.90 0.0M
2021-09-14 238.45 238.95 236.20 238.20 0.0M
2021-09-13 241.50 243.45 235.55 236.35 0.0M
2021-09-10 242.45 244.40 240.20 241.30 0.0M
2021-09-09 241.55 243.80 240.05 242.85 0.0M
2021-09-08 248.25 253.05 243.70 243.85 0.0M
2021-09-07 244.05 247.25 242.50 245.20 0.0M
2021-09-06 243.15 245.65 243.15 243.95 0.0M
2021-09-03 240.40 243.50 239.35 243.30 0.0M
2021-09-02 243.90 243.90 241.20 242.35 0.0M
2021-09-01 246.10 246.10 242.45 243.10 0.0M
2021-08-31 244.95 247.25 241.25 242.55 0.0M
2021-08-30 236.50 240.00 236.50 237.65 0.0M
2021-08-27 233.00 236.00 233.00 235.60 0.0M
2021-08-26 236.15 236.70 232.75 234.20 0.0M
2021-08-25 238.50 238.80 235.65 236.80 0.0M
2021-08-24 237.50 238.50 235.70 237.00 0.0M
2021-08-23 234.45 237.15 232.80 234.75 0.0M
2021-08-20 231.35 234.40 230.05 233.60 0.0M
2021-08-19 228.30 232.00 225.85 231.75 0.0M
2021-08-18 232.35 232.65 230.80 231.85 0.0M
2021-08-17 235.35 235.95 230.75 232.20 0.0M
2021-08-16 232.85 235.65 232.05 234.20 0.0M
2021-08-13 234.05 235.55 233.30 233.50 0.0M
2021-08-12 234.35 236.00 233.15 235.25 0.0M
2021-08-11 233.85 236.35 233.00 233.75 0.0M
2021-08-10 237.25 239.05 232.85 233.45 0.0M
2021-08-09 237.10 238.70 236.30 236.70 0.0M
2021-08-06 237.55 239.25 235.80 235.80 0.0M
2021-08-05 233.25 236.25 232.45 235.85 0.0M
2021-08-04 230.55 232.00 228.55 230.15 0.0M
2021-08-03 228.95 231.30 226.40 228.55 0.0M
2021-08-02 233.00 234.05 230.20 232.40 0.0M
2021-07-30 235.05 236.15 231.35 232.00 0.0M
2021-07-29 239.80 242.55 237.15 241.30 0.0M
2021-07-28 252.65 256.55 252.40 256.00 0.0M
2021-07-27 260.20 260.90 249.75 250.20 0.0M
2021-07-26 264.45 264.45 258.70 260.25 0.0M
2021-07-23 259.15 262.05 258.50 262.05 0.0M
2021-07-22 256.45 258.25 255.15 257.50 0.0M
2021-07-21 253.90 254.70 251.55 253.70 0.0M
2021-07-20 250.70 252.40 247.90 252.20 0.0M
2021-07-19 249.15 249.45 244.25 249.45 0.0M
2021-07-16 252.55 252.55 249.85 250.50 0.0M
2021-07-15 253.65 255.70 250.90 252.55 0.0M
2021-07-14 255.75 257.70 253.05 255.60 0.0M
2021-07-13 255.00 260.35 254.60 260.35 0.0M
2021-07-12 253.95 256.05 252.00 253.90 0.0M
2021-07-09 248.35 252.90 248.05 252.90 0.0M
2021-07-08 251.40 251.40 244.25 246.45 0.0M
2021-07-07 247.85 252.75 247.85 248.85 0.0M
2021-07-06 244.15 248.75 243.50 247.10 0.0M
2021-07-05 244.65 244.70 242.65 244.70 0.0M
2021-07-02 243.85 246.75 243.15 244.55 0.0M
2021-07-01 246.55 246.75 241.30 241.95 0.0M
2021-06-30 246.35 247.50 244.55 246.10 0.0M
2021-06-29 246.15 248.00 244.75 245.25 0.0M
2021-06-28 244.90 245.25 243.00 244.90 0.0M
2021-06-25 246.00 246.00 241.10 242.50 0.0M
2021-06-24 241.65 247.15 241.65 246.20 0.0M
2021-06-23 240.40 241.90 238.40 238.95 0.0M
2021-06-22 237.85 238.45 235.55 238.40 0.0M
2021-06-21 237.75 238.55 232.60 237.05 0.0M
2021-06-18 234.95 234.95 231.20 232.30 0.0M
2021-06-17 221.10 232.80 221.10 232.80 0.0M
2021-06-16 225.00 226.95 222.75 223.30 0.0M
2021-06-15 227.05 227.30 224.95 224.95 0.0M
2021-06-14 224.80 225.55 223.50 224.15 0.0M
2021-06-11 221.35 224.80 221.30 224.55 0.0M
2021-06-10 216.60 220.40 215.45 220.40 0.0M
2021-06-09 216.15 219.15 215.80 216.65 0.0M
2021-06-08 214.30 216.65 213.30 215.15 0.0M
2021-06-07 216.45 216.45 213.65 214.55 0.0M
2021-06-04 212.70 216.00 211.90 215.15 0.0M
2021-06-03 216.00 216.00 211.05 213.60 0.0M
2021-06-02 212.95 217.00 212.10 216.25 0.0M
2021-06-01 214.20 215.20 209.65 210.45 0.0M
2021-05-31 214.25 214.35 212.20 212.20 0.0M
2021-05-28 213.45 215.75 211.90 214.55 0.0M
2021-05-27 213.75 214.25 210.55 212.65 0.0M
2021-05-26 212.85 214.35 211.70 213.70 0.0M
2021-05-25 211.60 212.30 210.10 211.05 0.0M
2021-05-21 206.50 209.05 206.00 207.10 0.0M
2021-05-20 200.15 205.70 199.60 205.70 0.0M
2021-05-19 197.48 198.68 190.36 197.40 0.0M
2021-05-18 202.95 203.55 198.94 201.70 0.0M
2021-05-17 201.00 202.50 199.00 199.90 0.0M
2021-05-14 202.05 203.35 199.46 202.80 0.0M
2021-05-13 198.98 202.80 194.88 199.78 0.0M
2021-05-12 205.00 205.00 199.00 199.40 0.0M
2021-05-11 198.00 203.05 192.50 203.05 0.0M
2021-05-10 208.40 208.40 201.20 202.45 0.0M
2021-05-07 210.70 213.00 209.00 211.75 0.0M
2021-05-06 214.95 215.70 203.10 209.15 0.0M
2021-05-05 208.00 212.85 206.90 208.50 0.0M
2021-05-04 214.85 215.75 205.80 206.90 0.0M
2021-05-03 220.20 220.85 214.35 215.10 0.0M
2021-04-30 220.90 221.20 217.95 218.60 0.0M
2021-04-29 224.95 225.90 219.75 219.75 0.0M
2021-04-28 224.35 227.50 221.40 225.05 0.0M
2021-04-27 225.70 226.65 222.05 222.60 0.0M
2021-04-26 220.40 224.00 218.45 223.60 0.0M
2021-04-23 217.40 220.30 214.05 220.30 0.0M
2021-04-22 220.05 223.00 219.00 221.70 0.0M
2021-04-21 217.80 220.45 216.40 220.35 0.0M
2021-04-20 220.15 226.00 218.70 218.85 0.0M
2021-04-19 225.80 225.80 219.55 220.90 0.0M
2021-04-16 227.95 229.20 224.35 225.25 0.0M
2021-04-15 224.00 230.50 222.15 227.45 0.0M
2021-04-14 230.10 232.95 225.75 226.05 0.0M
2021-04-13 225.85 231.20 225.75 228.75 0.0M
2021-04-12 224.70 224.80 220.90 223.90 0.0M
2021-04-09 222.30 224.25 219.60 222.05 0.0M
2021-04-08 218.10 220.25 216.65 219.45 0.0M
2021-04-07 214.00 217.80 211.50 214.25 0.0M
2021-04-06 213.50 215.00 211.00 214.35 0.0M
2021-04-01 209.30 215.00 208.25 210.50 0.0M
2021-03-31 202.20 208.70 201.45 208.15 0.0M
2021-03-30 200.45 203.50 198.00 202.05 0.0M
2021-03-29 203.30 206.10 200.00 200.85 0.0M
2021-03-26 200.55 201.95 196.10 201.65 0.0M
2021-03-25 199.42 200.70 193.06 197.88 0.0M
2021-03-24 206.10 208.95 201.65 202.05 0.0M
2021-03-23 204.40 207.30 203.50 205.85 0.0M
2021-03-22 203.65 206.05 202.80 205.35 0.0M
2021-03-19 202.35 204.35 199.80 203.45 0.0M
2021-03-18 209.25 209.35 202.60 204.85 0.0M
2021-03-17 209.45 209.45 203.90 206.65 0.0M
2021-03-16 211.10 213.90 210.45 211.20 0.0M
2021-03-15 210.30 211.80 207.10 208.75 0.0M
2021-03-12 211.00 211.00 205.10 208.10 0.0M
2021-03-11 206.00 211.55 205.40 211.55 0.1M
2021-03-10 205.00 209.95 203.20 205.00 0.0M
2021-03-09 197.00 203.40 194.82 203.40 0.0M
2021-03-08 199.70 203.00 195.86 198.74 0.0M
2021-03-05 200.00 203.90 187.04 189.60 0.1M
2021-03-04 211.20 214.30 203.85 206.25 0.0M
2021-03-03 226.75 226.75 213.70 215.90 0.0M
2021-03-02 230.30 230.35 223.65 224.70 0.0M
2021-03-01 221.70 227.10 220.35 225.75 0.0M
2021-02-26 202.95 215.25 201.95 214.10 0.0M
2021-02-25 222.00 222.50 210.95 211.70 0.0M
2021-02-24 222.20 225.00 213.85 218.85 0.1M
2021-02-23 222.90 223.20 208.10 216.00 0.1M
2021-02-22 234.00 234.25 227.45 229.05 0.0M
2021-02-19 239.65 244.30 238.55 239.20 0.0M
2021-02-18 246.00 246.00 236.15 238.40 0.0M
2021-02-17 252.40 254.35 241.70 242.55 0.0M
2021-02-16 252.40 255.15 246.20 250.15 0.0M
2021-02-15 250.20 253.90 249.00 251.80 0.0M
2021-02-12 241.00 244.85 238.00 243.05 0.0M
2021-02-11 233.75 248.45 233.75 244.80 0.0M
2021-02-10 235.65 237.00 229.65 232.60 0.0M
2021-02-09 235.00 238.90 228.85 232.50 0.0M
2021-02-08 226.50 234.45 225.90 232.45 0.0M
2021-02-05 226.00 227.70 220.10 222.65 0.0M
2021-02-04 220.50 229.40 218.20 221.25 0.0M
2021-02-03 210.90 212.95 205.95 208.75 0.0M
2021-02-02 201.70 205.30 200.00 205.05 0.0M
2021-02-01 195.44 198.64 195.00 198.52 0.0M
2021-01-29 193.90 198.04 192.36 195.94 0.0M
2021-01-28 189.50 197.94 187.18 197.94 0.0M
2021-01-27 201.00 201.10 186.34 192.40 0.0M
2021-01-26 203.50 204.65 200.70 202.00 0.0M
2021-01-25 210.00 211.30 199.74 203.15 0.0M
2021-01-22 203.80 208.65 202.30 206.90 0.0M
2021-01-21 204.90 205.40 201.00 203.55 0.0M
2021-01-20 203.20 206.15 202.60 202.70 0.0M
2021-01-19 200.00 202.20 199.00 200.40 0.0M
2021-01-18 199.00 199.24 197.36 197.70 0.0M
2021-01-15 199.74 202.55 194.66 197.42 0.0M
2021-01-14 202.00 205.95 200.30 201.45 0.0M
2021-01-13 195.22 200.90 193.40 200.90 0.0M
2021-01-12 196.80 197.82 193.44 195.22 0.0M
2021-01-11 197.00 198.86 192.80 197.02 0.0M
2021-01-08 193.70 197.24 191.86 195.86 0.0M
2021-01-07 187.38 191.96 185.02 190.34 0.0M
2021-01-06 188.00 188.42 183.62 188.20 0.0M
2021-01-05 189.90 191.56 186.34 190.26 0.0M
2021-01-04 194.04 194.38 188.50 188.58 0.0M