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
2022-12-30 65.66 65.92 65.28 65.50 0.0M
2022-12-29 63.89 66.01 63.58 65.90 0.0M
2022-12-28 64.47 65.00 63.81 63.83 0.0M
2022-12-27 65.35 65.63 63.84 64.63 0.0M
2022-12-23 64.50 65.13 63.92 64.22 0.0M
2022-12-22 65.34 65.57 63.13 63.50 0.0M
2022-12-21 64.80 66.14 64.32 66.14 0.0M
2022-12-20 63.92 65.87 63.92 64.59 0.0M
2022-12-19 65.33 65.80 64.00 64.80 0.0M
2022-12-16 65.30 66.16 64.71 65.10 0.0M
2022-12-15 67.88 67.93 65.42 66.02 0.0M
2022-12-14 69.79 69.82 68.50 69.30 0.0M
2022-12-13 70.44 73.02 70.13 70.58 0.0M
2022-12-12 70.01 70.14 69.00 69.84 0.0M
2022-12-09 70.77 70.96 69.94 70.62 0.0M
2022-12-08 71.07 71.64 70.20 71.12 0.0M
2022-12-07 69.19 69.49 67.57 68.62 0.0M
2022-12-06 70.48 70.76 68.05 69.11 0.0M
2022-12-05 71.02 71.66 69.90 71.00 0.1M
2022-12-02 74.52 74.93 71.68 71.75 0.0M
2022-12-01 75.70 76.72 74.61 75.04 0.0M
2022-11-30 75.50 75.86 73.20 74.00 0.0M
2022-11-29 77.83 78.04 75.61 75.61 0.0M
2022-11-28 76.79 79.52 75.46 77.76 0.0M
2022-11-25 78.28 78.28 76.52 77.08 0.0M
2022-11-24 77.71 78.79 77.71 78.79 0.0M
2022-11-23 77.51 78.05 76.39 77.73 0.0M
2022-11-22 78.62 79.20 74.35 77.59 0.0M
2022-11-21 82.51 82.72 79.66 79.78 0.0M
2022-11-18 82.89 84.26 81.64 82.28 0.0M
2022-11-17 84.24 84.53 80.96 83.40 0.0M
2022-11-16 87.18 87.18 82.53 83.02 0.0M
2022-11-15 87.38 89.24 86.81 87.63 0.0M
2022-11-14 87.90 88.43 86.18 87.25 0.0M
2022-11-11 86.19 87.50 83.13 86.35 0.0M
2022-11-10 78.42 84.75 78.42 83.59 0.0M
2022-11-09 80.71 81.04 78.15 78.40 0.0M
2022-11-08 77.78 82.34 76.84 82.34 0.0M
2022-11-07 75.39 78.11 74.94 77.66 0.0M
2022-11-04 72.12 76.11 71.80 73.76 0.2M
2022-11-03 81.00 81.91 77.46 79.40 0.0M
2022-11-02 84.09 84.69 82.50 82.80 0.0M
2022-11-01 85.14 86.53 84.31 84.68 0.0M
2022-10-31 86.39 87.00 83.40 84.88 0.0M
2022-10-28 85.72 87.35 84.50 86.70 0.0M
2022-10-27 88.11 89.29 87.28 88.76 0.0M
2022-10-26 88.75 90.68 87.93 90.00 0.0M
2022-10-25 84.66 89.67 84.13 88.96 0.0M
2022-10-24 85.21 86.25 81.96 83.43 0.0M
2022-10-21 85.80 86.94 84.19 84.88 0.0M
2022-10-20 85.99 89.00 85.31 88.02 0.0M
2022-10-19 87.11 87.96 85.24 86.94 0.0M
2022-10-18 87.75 88.89 86.55 86.64 0.0M
2022-10-17 83.77 85.92 83.34 85.43 0.0M
2022-10-14 86.89 87.60 83.12 83.64 0.0M
2022-10-13 86.11 87.30 82.23 85.32 0.0M
2022-10-12 86.31 87.45 84.93 86.04 0.0M
2022-10-11 85.40 86.81 82.61 86.37 0.0M
2022-10-10 91.71 92.29 87.17 87.66 0.0M
2022-10-07 95.86 96.18 93.24 93.38 0.0M
2022-10-06 94.86 97.14 93.36 96.80 0.0M
2022-10-05 92.87 93.91 91.86 92.79 0.0M
2022-10-04 90.20 92.38 89.99 92.38 0.0M
2022-10-03 87.50 89.60 86.88 88.53 0.0M
2022-09-30 90.80 91.68 89.95 90.74 0.0M
2022-09-29 93.00 93.28 90.96 91.02 0.0M
2022-09-28 88.41 91.27 87.63 91.04 0.0M
2022-09-27 88.28 90.80 88.28 89.64 0.0M
2022-09-26 89.02 92.09 89.02 89.96 0.0M
2022-09-23 89.19 89.70 87.58 89.27 0.0M
2022-09-22 92.00 93.17 89.39 89.84 0.0M
2022-09-21 91.99 94.96 91.50 94.92 0.0M
2022-09-20 94.61 95.09 90.69 92.90 0.0M
2022-09-19 93.30 95.19 92.58 93.10 0.0M
2022-09-16 95.00 95.41 92.08 93.24 0.0M
2022-09-15 97.79 98.82 95.00 97.54 0.0M
2022-09-14 95.70 97.25 95.16 96.51 0.0M
2022-09-13 97.10 97.62 93.63 95.68 0.0M
2022-09-12 95.50 98.05 94.84 96.34 0.0M
2022-09-09 95.63 97.17 95.29 95.66 0.0M
2022-09-08 95.40 96.72 93.46 96.21 0.0M
2022-09-07 91.98 94.17 91.69 93.61 0.0M
2022-09-06 91.71 93.02 90.95 92.31 0.0M
2022-09-05 91.78 92.06 90.31 91.64 0.0M
2022-09-02 93.50 94.02 91.36 93.37 0.0M
2022-09-01 93.08 93.20 90.42 90.81 0.0M
2022-08-31 92.14 96.29 91.14 93.45 0.1M
2022-08-30 92.99 94.04 90.87 91.51 0.0M
2022-08-29 91.52 93.69 90.81 92.64 0.0M
2022-08-26 96.94 96.94 93.00 93.64 0.0M
2022-08-25 94.61 96.06 94.44 95.32 0.0M
2022-08-24 93.65 96.11 92.41 95.48 0.0M
2022-08-23 93.49 95.23 93.00 93.42 0.0M
2022-08-22 95.00 95.39 93.39 94.41 0.0M
2022-08-19 97.30 98.26 95.57 95.88 0.0M
2022-08-18 96.71 97.84 96.13 97.83 0.1M
2022-08-17 99.68 99.97 97.66 97.94 0.0M
2022-08-16 100.26 101.40 98.43 100.36 0.0M
2022-08-15 98.52 99.82 98.00 99.65 0.0M
2022-08-12 96.27 98.96 96.26 98.42 0.0M
2022-08-11 96.89 98.35 95.81 96.54 0.0M
2022-08-10 92.02 95.13 91.92 94.42 0.0M
2022-08-09 94.51 94.98 91.65 91.92 0.0M
2022-08-08 94.15 96.98 93.61 94.50 0.0M
2022-08-05 95.23 95.75 93.01 93.68 0.0M
2022-08-04 96.47 97.12 92.68 94.81 0.1M
2022-08-03 96.90 100.70 96.47 97.35 0.2M
2022-08-02 86.60 87.37 85.20 86.78 0.0M
2022-08-01 84.97 86.75 83.33 86.18 0.0M
2022-07-29 85.29 86.02 83.61 84.55 0.0M
2022-07-28 84.05 85.20 82.10 83.79 0.0M
2022-07-27 80.70 84.64 79.94 84.61 0.1M
2022-07-26 79.63 80.26 75.96 76.09 0.0M
2022-07-25 79.73 80.05 77.37 79.81 0.0M
2022-07-22 80.48 82.15 79.68 79.68 0.0M
2022-07-21 78.10 81.83 77.56 80.87 0.0M
2022-07-20 76.57 77.92 74.55 77.89 0.0M
2022-07-19 73.29 74.93 72.25 74.93 0.0M
2022-07-18 74.19 75.00 73.50 74.79 0.0M
2022-07-15 69.60 72.00 69.14 71.66 0.0M
2022-07-14 71.00 71.00 68.90 69.36 0.0M
2022-07-13 71.70 71.71 68.45 70.78 0.0M
2022-07-12 69.89 72.13 69.43 71.63 0.0M
2022-07-11 71.75 72.81 69.74 70.48 0.0M
2022-07-08 73.70 74.43 70.87 73.33 0.0M
2022-07-07 72.29 73.17 71.69 73.06 0.0M
2022-07-06 72.41 73.89 71.63 71.70 0.0M
2022-07-05 68.83 70.87 67.07 69.84 0.0M
2022-07-04 68.39 68.50 67.71 68.33 0.0M
2022-07-01 66.20 68.83 65.66 67.81 0.0M
2022-06-30 67.08 68.15 64.90 66.65 0.0M
2022-06-29 68.37 68.82 66.60 68.37 0.0M
2022-06-28 72.28 72.94 70.23 70.28 0.0M
2022-06-27 74.06 74.90 71.60 72.29 0.0M
2022-06-24 70.97 74.40 70.67 73.58 0.0M
2022-06-23 69.18 70.90 68.87 69.44 0.0M
2022-06-22 67.46 70.34 67.00 69.76 0.0M
2022-06-21 70.95 71.06 69.60 69.73 0.0M
2022-06-20 70.10 70.33 69.38 69.68 0.0M
2022-06-17 68.02 69.02 67.49 68.71 0.0M
2022-06-16 71.49 71.94 67.48 67.96 0.0M
2022-06-15 70.00 70.93 69.31 70.85 0.0M
2022-06-14 72.44 72.44 69.40 69.93 0.0M
2022-06-13 73.82 74.50 71.27 71.54 0.1M
2022-06-10 79.90 79.90 74.58 75.03 0.1M
2022-06-09 81.92 82.60 79.98 81.33 0.0M
2022-06-08 82.84 83.11 81.89 82.54 0.0M
2022-06-07 80.66 81.63 79.25 80.83 0.0M
2022-06-06 81.03 83.00 80.87 81.62 0.0M
2022-06-03 82.29 82.29 79.87 80.61 0.0M
2022-06-02 77.74 79.56 76.83 79.37 0.0M
2022-06-01 79.73 80.77 77.49 77.83 0.0M
2022-05-31 80.09 80.52 77.80 78.92 0.0M
2022-05-30 81.09 81.33 80.18 80.32 0.0M
2022-05-27 74.92 78.91 74.59 78.21 0.1M
2022-05-26 74.33 75.75 74.33 74.62 0.0M
2022-05-25 74.29 74.60 72.44 73.64 0.0M
2022-05-24 74.19 75.00 72.00 72.76 0.0M
2022-05-23 77.36 77.55 74.40 76.74 0.0M
2022-05-20 77.39 79.48 76.16 76.33 0.0M
2022-05-19 73.04 76.86 71.96 76.86 0.0M
2022-05-18 75.59 75.99 74.04 74.10 0.0M
2022-05-17 75.29 77.20 73.50 74.57 0.1M
2022-05-16 75.45 75.79 73.33 73.83 0.0M
2022-05-13 73.33 75.86 72.93 74.88 0.1M
2022-05-12 71.20 73.46 70.42 71.55 0.1M
2022-05-11 74.94 76.04 72.99 73.62 0.1M
2022-05-10 77.11 77.83 72.33 73.30 0.1M
2022-05-09 77.01 77.55 74.92 75.51 0.1M
2022-05-06 81.68 81.78 76.55 78.32 0.1M
2022-05-05 86.91 87.15 81.90 82.54 0.0M
2022-05-04 86.67 86.72 82.70 82.83 0.0M
2022-05-03 87.65 87.71 85.46 86.73 0.1M
2022-05-02 84.75 87.70 82.70 86.24 0.1M
2022-04-29 86.50 89.75 85.39 86.48 0.1M
2022-04-28 81.17 83.19 79.89 81.15 0.1M
2022-04-27 78.92 82.02 78.42 79.44 0.1M
2022-04-26 82.14 82.39 78.77 79.15 0.1M
2022-04-25 79.97 82.09 78.97 81.29 0.1M
2022-04-22 82.85 83.50 81.25 81.39 0.1M
2022-04-21 88.20 89.37 83.80 84.15 0.1M
2022-04-20 95.05 96.36 87.81 89.38 0.1M
2022-04-19 93.90 96.62 92.38 96.43 0.0M
2022-04-14 96.60 97.90 95.90 96.68 0.0M
2022-04-13 99.43 99.43 94.63 95.94 0.1M
2022-04-12 100.98 103.50 100.10 102.98 0.0M
2022-04-11 101.54 102.32 99.62 101.58 0.0M
2022-04-08 104.68 104.92 101.86 102.84 0.0M
2022-04-07 102.74 104.26 101.36 102.04 0.0M
2022-04-06 108.50 108.50 102.22 102.22 0.0M
2022-04-05 111.42 112.34 108.38 108.76 0.1M
2022-04-04 106.30 109.50 105.30 109.32 0.0M
2022-04-01 105.90 107.00 104.78 105.42 0.0M
2022-03-31 107.28 107.90 104.80 105.86 0.0M
2022-03-30 109.04 110.44 108.00 108.24 0.0M
2022-03-29 106.20 107.78 105.34 107.78 0.0M
2022-03-28 103.78 106.62 103.20 103.22 0.0M
2022-03-25 105.42 106.48 101.94 102.26 0.0M
2022-03-24 105.38 105.84 103.32 104.90 0.0M
2022-03-23 107.26 107.30 104.32 105.48 0.0M
2022-03-22 105.00 108.08 104.08 106.84 0.1M
2022-03-21 107.00 107.30 101.96 104.10 0.1M
2022-03-18 100.22 103.94 99.95 103.64 0.1M
2022-03-17 98.15 99.38 96.17 99.38 0.0M
2022-03-16 93.15 96.42 92.72 95.88 0.1M
2022-03-15 88.00 90.86 87.05 90.33 0.1M
2022-03-14 89.08 91.70 86.48 89.91 0.1M
2022-03-11 90.00 91.62 87.23 88.90 0.1M
2022-03-10 90.40 90.40 87.70 87.73 0.0M
2022-03-09 89.16 91.12 87.40 89.84 0.1M
2022-03-08 86.50 87.43 84.75 86.25 0.1M
2022-03-07 90.22 91.82 87.50 88.81 0.1M
2022-03-04 91.40 93.54 90.22 90.69 0.0M
2022-03-03 95.89 97.58 93.62 93.98 0.0M
2022-03-02 95.14 97.19 93.66 95.45 0.1M
2022-03-01 101.54 101.54 96.55 96.55 0.1M
2022-02-28 97.15 101.00 96.79 100.60 0.1M
2022-02-25 93.50 96.40 92.75 96.26 0.1M
2022-02-24 85.70 89.99 84.64 89.70 0.1M
2022-02-23 92.15 93.06 90.22 91.43 0.1M
2022-02-22 87.40 92.30 87.40 91.01 0.1M
2022-02-21 92.22 92.82 90.00 90.50 0.0M
2022-02-18 93.92 94.00 91.50 92.12 0.1M
2022-02-17 97.25 97.95 95.10 95.20 0.1M
2022-02-16 101.54 102.50 98.28 98.28 0.1M
2022-02-15 101.88 103.60 100.50 101.58 0.1M
2022-02-14 100.78 102.56 99.64 102.30 0.1M
2022-02-11 104.12 106.00 103.24 104.06 0.0M
2022-02-10 108.20 109.22 105.82 107.08 0.1M
2022-02-09 105.80 107.98 104.80 107.98 0.1M
2022-02-08 106.60 108.00 105.22 106.70 0.1M
2022-02-07 111.40 113.16 108.64 108.64 0.1M
2022-02-04 111.50 111.66 106.28 108.66 0.1M
2022-02-03 115.50 115.84 109.88 111.06 0.2M
2022-02-02 130.78 131.24 114.10 116.86 0.3M
2022-02-01 154.04 155.44 151.50 155.12 0.0M
2022-01-31 147.00 151.34 146.00 151.32 0.0M
2022-01-28 144.00 144.62 139.40 144.06 0.0M
2022-01-27 139.40 145.64 138.62 145.64 0.0M
2022-01-26 141.70 146.20 140.68 144.00 0.0M
2022-01-25 139.70 142.40 137.80 138.70 0.0M
2022-01-24 144.70 145.70 136.38 136.54 0.1M
2022-01-21 152.00 153.20 146.74 149.44 0.1M
2022-01-20 153.60 158.58 153.28 157.76 0.0M
2022-01-19 152.98 156.18 152.12 152.84 0.0M
2022-01-18 155.58 158.10 152.58 154.98 0.0M
2022-01-17 156.30 157.96 155.36 156.58 0.0M
2022-01-14 158.50 159.00 155.52 156.92 0.0M
2022-01-13 163.80 166.00 160.82 162.18 0.0M
2022-01-12 168.28 168.28 162.14 163.94 0.0M
2022-01-11 161.90 167.52 160.42 167.24 0.0M
2022-01-10 166.80 166.80 156.88 159.46 0.0M
2022-01-07 171.00 171.00 164.40 165.78 0.0M
2022-01-06 165.56 170.80 163.70 169.62 0.0M
2022-01-05 168.56 171.16 166.80 168.74 0.0M
2022-01-04 173.46 174.38 166.50 168.24 0.0M
2022-01-03 168.38 172.30 168.00 170.80 0.0M