PayPal

PYPL
🏛️ germany →
57.22
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
2021-12-30 167.58 169.00 167.58 167.98 0.0M
2021-12-29 168.62 169.18 165.48 167.60 0.0M
2021-12-28 169.68 171.16 167.50 168.18 0.0M
2021-12-27 171.48 171.50 168.98 169.34 0.0M
2021-12-23 169.60 170.24 168.70 169.52 0.0M
2021-12-22 167.80 169.00 166.22 167.90 0.0M
2021-12-21 164.60 166.46 162.90 166.46 0.0M
2021-12-20 163.72 163.72 161.38 161.98 0.0M
2021-12-17 165.66 166.60 162.00 165.74 0.0M
2021-12-16 172.90 173.32 166.54 166.56 0.0M
2021-12-15 166.20 168.92 163.54 168.92 0.0M
2021-12-14 165.66 167.16 161.00 166.48 0.0M
2021-12-13 166.66 168.70 164.36 165.88 0.0M
2021-12-10 170.00 171.66 165.66 166.50 0.0M
2021-12-09 174.22 175.10 169.70 169.70 0.0M
2021-12-08 170.98 174.12 168.22 172.90 0.0M
2021-12-07 165.82 171.56 165.34 169.10 0.0M
2021-12-06 163.82 164.88 159.52 163.86 0.0M
2021-12-03 166.24 166.70 158.72 162.26 0.0M
2021-12-02 158.00 166.38 158.00 165.68 0.0M
2021-12-01 164.92 168.26 158.86 158.86 0.0M
2021-11-30 164.50 165.02 159.88 163.16 0.0M
2021-11-29 169.00 169.88 162.00 166.04 0.0M
2021-11-26 168.96 169.80 164.32 165.50 0.0M
2021-11-25 169.66 170.98 168.54 170.62 0.0M
2021-11-24 168.48 169.20 165.54 168.34 0.0M
2021-11-23 168.64 169.64 164.72 165.80 0.0M
2021-11-22 170.50 172.90 163.68 167.32 0.0M
2021-11-19 177.98 179.52 172.42 172.98 0.0M
2021-11-18 181.70 184.88 175.62 176.84 0.0M
2021-11-17 192.50 192.50 179.82 180.98 0.0M
2021-11-16 189.50 190.28 186.74 189.58 0.0M
2021-11-15 183.20 187.32 182.92 186.38 0.0M
2021-11-12 178.50 182.48 176.42 182.22 0.0M
2021-11-11 180.00 181.32 176.62 177.12 0.0M
2021-11-10 176.94 179.86 175.30 178.56 0.0M
2021-11-09 190.00 192.16 173.34 175.08 0.0M
2021-11-08 196.50 199.26 196.00 197.14 0.0M
2021-11-05 197.18 201.10 194.32 195.76 0.0M
2021-11-04 199.50 201.70 194.94 195.78 0.0M
2021-11-03 199.00 199.10 194.80 196.02 0.0M
2021-11-02 199.90 200.95 197.00 197.66 0.0M
2021-11-01 204.00 204.00 198.62 198.68 0.0M
2021-10-29 203.50 205.50 201.55 204.20 0.0M
2021-10-28 204.00 204.95 199.32 200.10 0.0M
2021-10-27 210.60 210.60 202.00 204.85 0.0M
2021-10-26 216.00 216.00 208.20 209.25 0.0M
2021-10-25 208.00 222.00 208.00 216.20 0.0M
2021-10-22 210.10 211.30 207.00 207.30 0.0M
2021-10-21 224.50 224.50 210.50 210.75 0.0M
2021-10-20 233.50 233.90 218.00 220.00 0.0M
2021-10-19 232.35 233.85 232.35 232.80 0.0M
2021-10-18 232.50 232.50 229.65 231.50 0.0M
2021-10-15 231.45 232.50 230.35 231.75 0.0M
2021-10-14 224.20 230.45 223.80 230.45 0.0M
2021-10-13 220.80 224.00 220.20 220.20 0.0M
2021-10-12 218.00 222.75 218.00 221.55 0.0M
2021-10-11 224.00 224.40 222.00 222.00 0.0M
2021-10-08 227.50 229.35 226.30 226.30 0.0M
2021-10-07 231.00 232.15 230.00 230.20 0.0M
2021-10-06 222.85 227.50 220.60 227.20 0.0M
2021-10-05 220.80 225.65 220.00 225.65 0.0M
2021-10-04 228.00 228.00 217.00 218.20 0.0M
2021-10-01 223.30 227.60 222.65 226.70 0.0M
2021-09-30 226.00 226.90 224.45 225.60 0.0M
2021-09-29 226.45 228.35 221.80 222.00 0.0M
2021-09-28 233.90 233.90 224.50 225.30 0.0M
2021-09-27 237.30 238.15 233.15 233.85 0.0M
2021-09-24 237.05 237.70 235.00 235.40 0.0M
2021-09-23 234.20 238.00 233.25 238.00 0.0M
2021-09-22 230.30 231.65 228.80 231.35 0.0M
2021-09-21 229.20 232.55 229.20 229.95 0.0M
2021-09-20 235.00 235.00 227.05 228.20 0.0M
2021-09-17 241.05 241.20 236.40 236.40 0.0M
2021-09-16 238.80 240.65 238.80 240.15 0.0M
2021-09-15 238.90 240.20 236.95 238.85 0.0M
2021-09-14 238.25 239.00 236.25 238.65 0.0M
2021-09-13 241.75 242.80 236.40 238.50 0.0M
2021-09-10 242.85 244.30 241.65 242.70 0.0M
2021-09-09 240.85 244.40 240.85 244.40 0.0M
2021-09-08 247.00 252.65 243.35 244.25 0.0M
2021-09-07 244.65 247.35 242.95 247.10 0.0M
2021-09-06 244.85 245.90 244.00 245.25 0.0M
2021-09-03 240.10 243.85 240.05 243.85 0.0M
2021-09-02 242.25 243.70 241.80 241.80 0.0M
2021-09-01 245.40 246.05 242.75 242.75 0.0M
2021-08-31 245.15 246.85 241.95 243.50 0.0M
2021-08-30 236.10 245.05 236.10 243.95 0.0M
2021-08-27 233.70 236.20 233.30 235.50 0.0M
2021-08-26 235.90 236.10 233.30 234.30 0.0M
2021-08-25 238.00 238.85 236.10 236.30 0.0M
2021-08-24 238.40 238.45 236.30 237.10 0.0M
2021-08-23 233.85 236.55 233.55 235.70 0.0M
2021-08-20 230.30 234.55 230.20 232.25 0.0M
2021-08-19 229.40 232.15 225.95 232.15 0.0M
2021-08-18 231.55 232.45 230.85 231.55 0.0M
2021-08-17 235.20 235.65 230.00 230.15 0.0M
2021-08-16 233.05 236.45 232.20 236.45 0.0M
2021-08-13 233.20 235.00 233.20 233.65 0.0M
2021-08-12 234.90 235.50 233.50 235.20 0.0M
2021-08-11 233.75 235.60 232.95 235.20 0.0M
2021-08-10 237.30 238.00 232.90 233.25 0.0M
2021-08-09 237.60 238.35 236.40 237.00 0.0M
2021-08-06 237.40 238.65 235.95 235.95 0.0M
2021-08-05 232.80 237.00 232.60 236.75 0.0M
2021-08-04 230.80 232.10 228.50 232.10 0.0M
2021-08-03 229.10 230.35 227.50 229.10 0.0M
2021-08-02 233.05 234.05 230.00 230.10 0.0M
2021-07-30 235.00 236.10 231.70 234.35 0.0M
2021-07-29 238.90 242.60 238.00 240.55 0.0M
2021-07-28 254.10 256.05 251.90 253.90 0.0M
2021-07-27 262.00 262.00 250.00 250.75 0.0M
2021-07-26 263.50 264.15 258.65 259.70 0.0M
2021-07-23 258.00 263.00 258.00 262.30 0.0M
2021-07-22 255.85 258.00 255.85 257.40 0.0M
2021-07-21 253.35 254.60 252.35 253.45 0.0M
2021-07-20 251.00 253.70 248.05 253.70 0.0M
2021-07-19 249.90 249.90 244.95 248.10 0.0M
2021-07-16 250.25 252.30 249.90 250.50 0.0M
2021-07-15 254.05 255.60 249.90 249.90 0.0M
2021-07-14 255.55 256.90 253.80 254.50 0.0M
2021-07-13 255.25 260.10 254.70 258.95 0.0M
2021-07-12 253.40 255.75 251.55 255.45 0.0M
2021-07-09 248.80 252.95 248.35 252.60 0.0M
2021-07-08 250.85 250.85 244.55 247.30 0.0M
2021-07-07 247.75 252.25 247.20 251.55 0.0M
2021-07-06 244.45 248.50 243.50 246.70 0.0M
2021-07-05 244.50 245.35 243.00 244.10 0.0M
2021-07-02 242.80 245.20 242.80 244.75 0.0M
2021-07-01 246.50 246.80 241.00 242.35 0.0M
2021-06-30 246.60 247.70 244.75 246.20 0.0M
2021-06-29 246.40 248.00 244.90 244.90 0.0M
2021-06-28 242.20 246.50 242.20 246.30 0.0M
2021-06-25 246.50 246.50 241.70 242.20 0.0M
2021-06-24 242.00 247.60 242.00 247.20 0.0M
2021-06-23 241.00 241.50 239.45 240.05 0.0M
2021-06-22 238.00 239.25 236.40 239.25 0.0M
2021-06-21 236.55 238.50 232.50 238.00 0.0M
2021-06-18 234.90 240.00 231.15 240.00 0.0M
2021-06-17 220.15 233.35 220.00 231.65 0.0M
2021-06-16 223.95 227.20 221.95 221.95 0.0M
2021-06-15 227.10 227.20 224.05 224.05 0.0M
2021-06-14 224.90 225.55 223.50 224.75 0.0M
2021-06-11 220.95 224.30 220.95 223.80 0.0M
2021-06-10 216.60 220.00 216.20 220.00 0.0M
2021-06-09 216.45 218.60 215.95 218.60 0.0M
2021-06-08 213.80 216.80 213.70 214.25 0.0M
2021-06-07 216.30 216.30 213.40 213.85 0.0M
2021-06-04 212.05 216.00 212.05 215.30 0.0M
2021-06-03 215.85 216.15 211.80 214.00 0.0M
2021-06-02 212.40 216.55 212.00 215.75 0.0M
2021-06-01 213.45 215.15 209.90 212.45 0.0M
2021-05-31 214.00 214.40 213.00 213.00 0.0M
2021-05-28 214.80 215.75 212.20 214.95 0.0M
2021-05-27 213.80 213.85 210.90 212.50 0.0M
2021-05-26 211.80 214.85 211.70 214.10 0.0M
2021-05-25 210.30 212.20 210.30 211.85 0.0M
2021-05-21 206.35 208.10 206.35 207.85 0.0M
2021-05-20 200.85 206.15 199.82 205.55 0.0M
2021-05-19 198.02 198.96 190.10 198.96 0.0M
2021-05-18 202.75 203.20 200.15 201.30 0.0M
2021-05-17 202.65 202.65 198.16 198.16 0.0M
2021-05-14 201.35 203.00 200.20 202.10 0.0M
2021-05-13 198.98 202.45 195.94 198.10 0.0M
2021-05-12 203.95 204.30 198.76 200.40 0.0M
2021-05-11 196.00 204.65 192.66 203.45 0.0M
2021-05-10 210.40 210.40 201.50 202.80 0.0M
2021-05-07 211.90 212.55 209.25 210.45 0.0M
2021-05-06 215.40 216.80 204.45 208.10 0.0M
2021-05-05 207.50 212.85 207.00 208.25 0.0M
2021-05-04 214.90 216.00 205.55 206.55 0.0M
2021-05-03 219.40 220.70 213.65 213.65 0.0M
2021-04-30 220.00 221.05 217.80 217.80 0.0M
2021-04-29 225.70 225.70 218.80 219.40 0.0M
2021-04-28 222.30 227.30 221.75 224.50 0.0M
2021-04-27 225.10 226.35 222.35 222.65 0.0M
2021-04-26 220.40 223.70 219.20 222.90 0.0M
2021-04-23 217.20 221.00 213.40 220.95 0.0M
2021-04-22 219.60 222.35 217.90 217.90 0.0M
2021-04-21 219.75 220.45 216.00 220.40 0.0M
2021-04-20 220.85 224.75 218.85 218.85 0.0M
2021-04-19 225.80 225.80 219.85 219.85 0.0M
2021-04-16 228.00 228.65 224.40 225.50 0.0M
2021-04-15 223.00 229.95 223.00 229.45 0.0M
2021-04-14 230.75 232.90 225.75 225.80 0.0M
2021-04-13 226.35 231.30 225.50 230.55 0.0M
2021-04-12 224.15 226.00 221.25 224.60 0.0M
2021-04-09 223.55 223.95 220.20 223.00 0.0M
2021-04-08 218.15 220.60 217.65 219.85 0.0M
2021-04-07 213.45 217.10 211.95 214.95 0.0M
2021-04-06 214.55 214.55 211.50 213.85 0.0M
2021-04-01 209.30 214.25 208.55 210.20 0.0M
2021-03-31 202.35 208.65 202.00 208.00 0.0M
2021-03-30 200.05 203.20 198.00 201.10 0.0M
2021-03-29 204.40 205.10 199.48 200.75 0.0M
2021-03-26 201.20 202.00 196.66 199.58 0.0M
2021-03-25 198.02 200.45 192.00 196.62 0.0M
2021-03-24 205.90 208.80 200.80 202.00 0.0M
2021-03-23 204.15 207.70 203.90 206.65 0.0M
2021-03-22 205.00 206.70 202.80 206.70 0.0M
2021-03-19 200.95 204.00 200.00 203.20 0.0M
2021-03-18 210.40 210.60 201.40 201.75 0.0M
2021-03-17 209.20 209.75 204.00 207.20 0.0M
2021-03-16 210.75 213.25 207.95 208.60 0.0M
2021-03-15 210.90 211.75 208.00 209.65 0.0M
2021-03-12 213.90 213.90 205.90 209.00 0.0M
2021-03-11 205.70 212.35 205.65 212.35 0.0M
2021-03-10 206.45 209.95 202.90 204.20 0.0M
2021-03-09 190.00 204.95 190.00 204.35 0.0M
2021-03-08 202.70 202.75 194.96 194.96 0.0M
2021-03-05 193.00 202.50 189.32 198.88 0.0M
2021-03-04 207.85 214.05 195.74 195.78 0.0M
2021-03-03 225.70 226.90 211.95 211.95 0.0M
2021-03-02 232.45 232.45 223.80 225.45 0.0M
2021-03-01 222.00 227.05 220.75 225.80 0.0M
2021-02-26 205.50 215.55 201.00 213.80 0.0M
2021-02-25 220.90 222.30 206.00 210.35 0.0M
2021-02-24 216.00 224.50 213.90 219.65 0.0M
2021-02-23 220.00 223.20 207.50 214.00 0.0M
2021-02-22 239.05 239.05 227.70 230.45 0.0M
2021-02-19 241.30 244.00 236.00 238.20 0.0M
2021-02-18 248.05 248.05 236.65 238.50 0.0M
2021-02-17 251.85 254.25 241.00 245.40 0.0M
2021-02-16 252.30 255.20 248.00 252.60 0.0M
2021-02-15 249.95 253.70 248.20 252.25 0.0M
2021-02-12 240.90 245.60 239.40 244.15 0.0M
2021-02-11 231.50 246.25 231.50 242.25 0.0M
2021-02-10 237.00 237.00 229.90 232.90 0.0M
2021-02-09 234.80 238.70 229.00 234.80 0.0M
2021-02-08 227.40 234.05 226.25 233.85 0.0M
2021-02-05 227.05 227.60 220.00 223.10 0.0M
2021-02-04 219.90 229.35 218.65 223.65 0.0M
2021-02-03 211.90 212.80 207.45 210.15 0.0M
2021-02-02 203.35 207.30 201.90 207.30 0.0M
2021-02-01 194.76 202.05 194.18 201.65 0.0M
2021-01-29 195.40 198.30 191.88 191.88 0.0M
2021-01-28 190.60 199.08 187.34 198.72 0.0M
2021-01-27 200.00 200.90 186.90 192.32 0.0M
2021-01-26 204.50 204.70 200.45 200.95 0.0M
2021-01-25 209.95 210.95 200.00 205.05 0.0M
2021-01-22 204.25 207.95 202.30 206.20 0.0M
2021-01-21 205.10 205.40 201.65 205.30 0.0M
2021-01-20 205.05 205.85 202.70 203.10 0.0M
2021-01-19 199.90 203.20 199.34 203.20 0.0M
2021-01-18 199.24 199.24 197.52 198.32 0.0M
2021-01-15 200.05 202.20 194.68 198.40 0.0M
2021-01-14 202.50 205.50 199.48 199.60 0.0M
2021-01-13 195.66 202.00 194.18 202.00 0.0M
2021-01-12 197.00 197.60 192.58 194.60 0.0M
2021-01-11 198.98 198.98 194.50 197.24 0.0M
2021-01-08 193.00 197.20 192.40 196.86 0.0M
2021-01-07 187.00 191.92 185.98 190.96 0.0M
2021-01-06 190.76 190.76 184.06 187.20 0.0M
2021-01-05 190.14 190.96 186.68 190.10 0.0M
2021-01-04 193.00 194.14 186.32 188.20 0.0M