PayPal

PYPL
🏛️ uk →
67.42
Last Update: 2025-09-26
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
2021-12-31 191.25 192.00 188.89 191.17 0.0M
2021-12-30 189.52 193.65 189.09 192.05 0.0M
2021-12-29 190.10 190.94 187.96 190.01 0.4M
2021-12-24 192.01 192.01 192.01 191.02 0.1M
2021-12-23 191.45 192.50 190.33 191.02 0.3M
2021-12-22 189.14 191.40 188.40 190.31 1.0M
2021-12-21 182.68 188.08 182.68 185.80 0.1M
2021-12-20 186.09 186.20 181.72 183.06 0.2M
2021-12-17 188.75 188.75 182.00 187.08 0.3M
2021-12-16 193.60 195.24 189.45 191.39 0.8M
2021-12-15 186.80 188.29 183.83 184.65 0.2M
2021-12-14 183.74 189.04 182.84 187.26 0.1M
2021-12-13 189.20 189.87 185.66 186.76 0.0M
2021-12-10 192.00 193.73 187.10 187.71 0.0M
2021-12-09 196.10 199.21 191.82 194.41 0.0M
2021-12-08 192.70 194.94 190.34 193.91 0.0M
2021-12-07 188.96 192.66 188.50 190.54 0.0M
2021-12-06 183.41 185.94 179.28 183.27 0.1M
2021-12-03 187.26 188.15 179.35 181.34 0.2M
2021-12-02 186.02 188.66 179.85 184.54 0.0M
2021-12-01 184.94 190.70 183.25 186.96 0.0M
2021-11-30 186.60 188.75 180.56 182.40 0.1M
2021-11-29 188.78 189.84 182.59 185.66 0.0M
2021-11-26 185.66 192.92 185.66 188.91 0.0M
2021-11-25 190.71 190.71 190.71 190.71 0.0M
2021-11-24 187.18 189.56 184.83 188.70 0.0M
2021-11-23 187.15 190.64 185.22 186.65 0.1M
2021-11-22 198.20 198.20 184.37 185.94 0.0M
2021-11-19 202.00 202.49 194.33 196.88 0.1M
2021-11-18 210.59 210.59 199.27 201.43 0.1M
2021-11-17 215.67 219.86 203.42 205.65 0.1M
2021-11-16 213.75 215.95 211.86 213.22 0.0M
2021-11-15 206.77 214.13 206.77 213.72 0.0M
2021-11-12 203.25 209.42 201.69 205.28 0.0M
2021-11-11 205.87 220.20 202.47 203.40 0.0M
2021-11-10 204.75 220.20 203.25 205.82 0.0M
2021-11-09 229.54 229.54 200.68 205.90 0.2M
2021-11-08 226.56 230.89 226.51 229.75 0.1M
2021-11-05 228.05 230.37 224.63 225.15 0.0M
2021-11-04 227.97 235.20 225.01 227.07 0.0M
2021-11-03 230.07 230.07 225.40 226.68 0.0M
2021-11-02 231.21 232.54 227.80 229.57 0.0M
2021-11-01 233.64 233.90 230.34 225.60 0.0M
2021-10-29 234.67 238.22 233.59 234.55 0.0M
2021-10-28 234.93 237.38 232.89 234.80 0.0M
2021-10-27 243.00 244.68 233.94 234.57 0.0M
2021-10-26 249.62 249.70 241.08 243.30 0.0M
2021-10-25 253.50 255.51 240.54 248.90 0.1M
2021-10-22 244.35 246.40 240.21 240.85 0.1M
2021-10-21 258.59 258.78 244.68 246.62 0.0M
2021-10-20 271.70 273.65 253.16 261.68 0.0M
2021-10-19 276.00 276.00 270.09 271.88 0.0M
2021-10-18 267.10 269.21 264.79 267.90 0.0M
2021-10-15 269.01 269.75 265.89 269.35 0.0M
2021-10-14 260.80 267.23 260.25 265.18 0.0M
2021-10-13 258.34 260.87 254.25 256.07 0.0M
2021-10-12 256.45 257.00 253.96 255.10 0.0M
2021-10-11 257.50 264.22 256.54 259.07 0.0M
2021-10-08 268.60 268.60 260.54 264.00 0.0M
2021-10-07 264.06 268.80 264.06 267.00 0.0M
2021-10-06 256.09 263.80 256.03 261.50 0.0M
2021-10-05 255.01 262.27 254.39 260.00 0.0M
2021-10-04 262.38 262.70 251.83 253.00 0.0M
2021-10-01 264.37 264.37 260.21 263.50 0.1M
2021-09-30 260.82 263.06 259.15 263.00 0.0M
2021-09-29 263.50 264.28 256.89 262.50 0.0M
2021-09-28 279.45 279.45 261.80 264.50 0.0M
2021-09-27 274.99 276.61 272.55 274.50 0.0M
2021-09-24 279.10 279.10 274.88 276.50 0.6M
2021-09-23 274.92 279.42 274.30 275.50 0.0M
2021-09-22 276.74 276.74 266.81 269.00 0.0M
2021-09-21 269.91 272.12 267.93 272.00 0.0M
2021-09-20 271.55 272.84 266.30 270.50 0.0M
2021-09-17 289.41 289.41 276.68 281.00 0.0M
2021-09-16 282.43 283.61 280.12 282.50 0.1M
2021-09-15 288.15 288.15 279.67 282.50 0.0M
2021-09-14 286.43 286.43 280.22 281.00 0.0M
2021-09-13 284.32 287.26 278.22 281.50 0.0M
2021-09-10 286.88 293.70 284.37 286.50 0.0M
2021-09-09 287.01 289.19 285.30 286.50 0.0M
2021-09-08 299.41 299.41 286.79 291.00 0.0M
2021-09-07 295.23 295.23 288.33 290.50 0.0M
2021-09-06 290.00 290.00 290.00 290.00 0.0M
2021-09-03 285.53 290.26 284.88 289.00 0.7M
2021-09-02 288.88 288.90 285.28 289.00 0.0M
2021-09-01 288.66 290.89 287.21 290.50 0.0M
2021-08-31 290.10 292.60 284.49 289.00 0.0M
2021-08-27 279.35 279.35 273.69 276.50 0.0M
2021-08-26 278.23 278.50 273.67 276.50 0.0M
2021-08-25 279.51 279.86 277.01 278.00 0.0M
2021-08-24 279.25 279.34 277.24 278.50 0.0M
2021-08-23 275.50 278.12 272.96 276.50 0.0M
2021-08-20 270.58 276.17 269.76 276.00 0.0M
2021-08-19 266.81 271.87 266.51 269.00 0.0M
2021-08-18 271.01 278.03 270.52 274.00 0.0M
2021-08-17 275.37 275.50 269.10 274.50 0.0M
2021-08-16 273.65 278.98 273.55 276.00 0.0M
2021-08-13 280.33 280.33 274.59 275.50 0.0M
2021-08-12 274.30 276.81 273.14 276.00 0.0M
2021-08-11 280.12 280.12 273.17 276.00 0.0M
2021-08-10 279.05 279.94 272.52 276.00 0.0M
2021-08-09 279.00 280.89 277.59 278.50 0.0M
2021-08-06 280.67 281.82 276.96 278.00 0.1M
2021-08-05 275.50 281.77 275.50 279.50 0.0M
2021-08-04 279.23 279.23 270.66 272.50 0.0M
2021-08-03 270.99 274.47 269.74 270.50 0.1M
2021-08-02 276.20 276.73 271.92 276.50 0.0M
2021-07-30 279.03 280.54 274.40 275.00 0.1M
2021-07-29 287.00 288.73 281.87 287.00 0.1M
2021-07-28 300.48 302.24 297.50 302.00 0.0M
2021-07-27 305.72 306.26 294.97 296.50 0.0M
2021-07-26 308.72 310.00 305.32 307.50 0.0M
2021-07-23 303.69 309.20 303.69 308.00 0.0M
2021-07-22 302.19 304.40 302.00 303.00 0.0M
2021-07-21 298.00 300.43 296.66 299.00 0.0M
2021-07-20 296.75 299.54 291.61 296.00 0.0M
2021-07-19 291.37 294.86 288.99 293.00 0.0M
2021-07-16 297.08 298.38 295.01 295.00 0.0M
2021-07-15 299.57 301.33 294.25 298.00 0.0M
2021-07-14 302.94 304.64 299.82 301.50 0.0M
2021-07-13 304.51 307.57 299.22 307.00 0.0M
2021-07-12 299.60 303.36 298.65 301.00 0.0M
2021-07-09 295.67 300.72 295.23 299.50 0.0M
2021-07-08 298.65 298.65 289.38 292.00 0.1M
2021-07-07 295.57 299.31 292.30 294.00 0.0M
2021-07-06 289.45 294.54 289.45 292.00 0.0M
2021-07-05 290.00 290.00 290.00 290.00 0.0M
2021-07-02 290.06 291.77 289.18 289.50 0.0M
2021-07-01 294.38 294.38 286.10 286.50 0.0M
2021-06-30 293.00 293.00 289.76 292.00 0.0M
2021-06-29 292.02 295.12 291.99 292.00 0.0M
2021-06-28 292.49 293.94 278.00 292.00 0.0M
2021-06-25 294.70 294.70 288.07 289.50 0.0M
2021-06-24 290.42 296.00 290.02 294.50 0.0M
2021-06-23 287.47 287.89 284.83 285.50 0.0M
2021-06-22 282.75 286.09 280.63 283.50 0.0M
2021-06-21 283.38 284.08 277.51 282.50 0.0M
2021-06-18 278.30 286.13 220.00 275.00 0.1M
2021-06-17 270.64 279.00 268.50 277.50 0.1M
2021-06-16 271.00 275.00 266.91 271.00 0.0M
2021-06-15 274.73 274.73 271.43 273.50 0.0M
2021-06-14 272.17 274.16 271.03 272.00 0.1M
2021-06-11 268.81 271.65 268.81 271.50 0.1M
2021-06-10 263.20 269.00 262.45 268.00 0.0M
2021-06-09 265.21 268.13 263.77 264.00 0.0M
2021-06-08 261.56 264.50 261.12 262.00 0.0M
2021-06-07 263.00 263.00 260.40 261.50 0.0M
2021-06-04 258.48 262.45 258.48 262.00 0.0M
2021-06-03 258.30 260.71 256.75 260.00 0.0M
2021-06-02 259.00 264.72 259.00 264.00 0.0M
2021-06-01 262.75 263.40 257.00 257.50 0.0M
2021-05-28 261.01 263.09 260.85 261.00 0.0M
2021-05-27 259.86 260.35 256.23 259.00 0.0M
2021-05-26 260.00 262.08 259.78 261.00 0.0M
2021-05-25 259.00 260.00 257.69 258.50 0.0M
2021-05-24 252.60 256.81 252.50 256.00 0.0M
2021-05-21 255.16 255.16 250.78 252.00 0.0M
2021-05-20 246.48 251.82 246.42 250.50 0.0M
2021-05-19 235.14 245.04 235.11 241.50 0.0M
2021-05-18 247.00 247.23 243.15 247.00 0.0M
2021-05-17 244.32 245.56 241.11 243.00 0.0M
2021-05-14 240.80 246.55 240.80 246.00 0.0M
2021-05-13 243.49 244.50 237.20 241.00 0.0M
2021-05-12 252.31 252.31 239.93 241.00 0.0M
2021-05-11 244.55 253.51 233.80 247.00 0.0M
2021-05-10 253.36 253.36 244.63 246.00 0.1M
2021-05-07 255.91 258.35 252.22 257.00 0.0M
2021-05-06 259.00 259.00 245.27 251.00 0.0M
2021-05-05 253.39 254.92 248.00 250.00 0.0M
2021-05-04 255.53 256.97 246.89 249.00 0.0M
2021-04-30 266.10 266.10 262.00 262.50 0.0M
2021-04-29 272.58 273.48 263.62 267.00 0.0M
2021-04-28 271.81 274.58 267.85 272.00 0.0M
2021-04-27 274.43 274.43 268.22 269.00 0.0M
2021-04-26 268.69 270.48 266.35 270.00 0.0M
2021-04-23 265.36 267.26 259.30 265.50 0.0M
2021-04-22 267.01 267.85 259.58 265.50 0.0M
2021-04-21 261.00 265.85 259.42 265.00 0.0M
2021-04-20 267.91 271.53 262.40 264.00 0.0M
2021-04-19 270.12 270.12 264.00 266.50 0.0M
2021-04-16 272.96 276.32 265.00 269.50 0.0M
2021-04-15 269.81 275.94 269.81 272.00 0.0M
2021-04-14 278.32 278.32 268.86 271.00 0.0M
2021-04-13 269.00 275.56 269.00 272.50 0.0M
2021-04-12 265.77 269.08 262.65 267.00 0.0M
2021-04-09 264.10 266.36 261.76 264.00 0.0M
2021-04-08 255.60 263.50 255.60 261.00 0.0M
2021-04-07 256.61 258.97 251.68 256.00 0.0M
2021-04-06 251.30 254.65 250.43 254.00 0.0M
2021-04-01 245.47 251.76 245.47 247.50 0.0M
2021-03-31 238.35 244.85 237.56 244.10 0.0M
2021-03-30 237.00 237.50 233.67 236.60 0.0M
2021-03-29 241.20 242.40 234.75 236.15 0.0M
2021-03-26 237.72 238.64 233.29 237.80 0.0M
2021-03-25 237.87 237.87 228.00 232.88 0.0M
2021-03-24 247.40 247.40 237.90 239.53 0.0M
2021-03-23 241.75 246.60 241.75 244.43 0.0M
2021-03-22 241.28 246.60 241.28 245.40 0.0M
2021-03-19 242.38 242.96 237.67 241.00 0.1M
2021-03-18 255.96 255.96 238.92 244.97 0.0M
2021-03-17 248.60 253.76 243.21 245.95 0.0M
2021-03-16 251.00 254.71 248.20 251.00 0.0M
2021-03-15 249.50 251.37 247.63 248.88 0.0M
2021-03-12 256.20 256.20 244.89 249.00 0.0M
2021-03-11 247.52 254.38 247.36 252.47 0.0M
2021-03-10 243.00 249.65 241.70 244.47 0.0M
2021-03-09 230.00 243.78 227.65 241.28 0.0M
2021-03-08 228.71 240.64 228.71 236.68 0.0M
2021-03-05 238.42 243.13 224.05 228.70 0.0M
2021-03-04 258.15 258.15 233.87 247.95 0.0M
2021-03-03 273.21 273.21 254.68 261.52 0.0M
2021-03-02 273.79 277.30 269.38 271.35 0.0M
2021-03-01 268.89 273.83 266.45 272.10 0.0M
2021-02-26 252.00 260.94 252.00 258.07 0.0M
2021-02-25 270.04 270.04 251.74 259.18 0.0M
2021-02-24 267.65 270.47 259.90 265.60 0.0M
2021-02-23 278.42 278.42 252.83 262.32 0.0M
2021-02-22 289.19 289.19 276.20 278.35 0.0M
2021-02-19 289.97 293.22 285.60 290.95 0.0M
2021-02-18 296.69 299.35 285.58 287.73 0.0M
2021-02-17 307.84 307.84 290.85 292.38 0.0M
2021-02-16 302.82 308.23 299.43 302.95 0.0M
2021-02-15 291.87 291.87 291.87 305.75 0.0M
2021-02-12 293.51 297.77 285.03 294.23 0.0M
2021-02-11 285.42 301.40 283.01 294.55 0.1M
2021-02-10 286.98 286.98 279.03 281.43 0.0M
2021-02-09 282.17 284.11 276.80 281.15 0.1M
2021-02-08 272.93 281.98 272.93 281.05 0.0M
2021-02-05 270.43 270.71 265.17 266.60 0.4M
2021-02-04 264.05 274.79 261.06 263.43 0.0M
2021-02-03 253.96 254.68 247.54 250.70 0.0M
2021-02-02 241.70 249.53 241.70 246.32 0.0M
2021-02-01 237.25 244.14 235.82 239.45 0.0M
2021-01-29 234.82 240.60 233.14 238.57 0.1M
2021-01-28 226.99 241.12 226.99 240.70 0.0M
2021-01-27 244.59 244.59 225.32 233.07 0.0M
2021-01-26 247.02 247.70 243.65 244.95 0.0M
2021-01-25 253.90 255.68 243.03 245.18 0.0M
2021-01-22 249.16 254.08 246.55 252.03 0.0M
2021-01-21 246.67 249.61 233.11 247.15 0.1M
2021-01-20 249.42 249.42 244.98 246.03 0.0M
2021-01-19 243.08 246.50 241.74 243.40 0.0M
2021-01-18 239.85 239.85 239.85 239.85 0.0M
2021-01-15 155.00 244.65 155.00 238.40 0.0M
2021-01-14 247.20 249.20 242.75 245.00 0.0M
2021-01-13 237.50 245.40 236.57 243.62 0.0M
2021-01-12 239.49 239.49 234.25 238.07 0.0M
2021-01-11 237.95 240.50 234.24 239.43 0.0M
2021-01-08 235.00 241.40 235.00 239.88 0.0M
2021-01-07 228.17 235.17 228.17 233.50 0.0M
2021-01-06 234.91 234.91 225.87 230.50 0.2M
2021-01-05 231.92 234.49 229.86 232.97 0.1M
2021-01-04 237.96 237.96 228.16 232.35 0.0M