Paycom Soft

PAYC
🏛️ germany →
176.15
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
2025-09-30 184.35 186.65 176.15 176.15 0.0M
2025-09-29 187.15 187.40 185.25 186.05 0.0M
2025-09-26 186.15 186.15 185.50 185.95 0.0M
2025-09-25 184.15 184.15 184.15 184.15 0.0M
2025-09-23 187.55 187.55 187.55 187.55 0.0M
2025-09-22 182.80 188.00 181.40 188.00 0.0M
2025-09-19 184.85 185.00 183.65 183.65 0.0M
2025-09-18 183.40 185.35 181.75 184.10 0.0M
2025-09-17 179.30 182.00 179.20 181.00 0.0M
2025-09-16 184.75 184.90 179.35 179.40 0.0M
2025-09-15 190.95 191.55 188.30 188.60 0.0M
2025-09-12 191.95 191.95 189.45 189.45 0.0M
2025-09-11 191.25 193.75 191.25 193.75 0.0M
2025-09-10 189.05 190.70 188.70 188.75 0.0M
2025-09-09 190.15 190.30 188.80 188.80 0.0M
2025-09-08 192.30 192.30 188.70 189.70 0.0M
2025-09-05 191.65 191.65 191.65 191.65 0.0M
2025-09-04 188.95 192.00 188.95 192.00 0.0M
2025-09-03 187.70 188.25 187.50 188.00 0.0M
2025-09-02 195.00 195.00 187.90 188.30 0.0M
2025-09-01 194.70 194.70 192.70 194.55 0.0M
2025-08-29 194.15 194.15 194.15 194.15 0.0M
2025-08-28 197.25 197.25 193.70 193.70 0.0M
2025-08-27 194.20 194.20 194.20 194.20 0.0M
2025-08-26 197.30 197.45 194.80 194.80 0.0M
2025-08-25 199.90 200.10 196.30 198.35 0.0M
2025-08-22 193.30 199.00 192.90 199.00 0.0M
2025-08-21 194.40 194.40 194.40 194.40 0.0M
2025-08-20 194.40 196.05 193.45 193.45 0.0M
2025-08-19 195.90 195.90 191.85 193.00 0.0M
2025-08-18 185.55 191.85 184.20 191.85 0.0M
2025-08-15 187.20 187.30 185.15 186.80 0.0M
2025-08-14 190.55 190.55 186.75 188.30 0.0M
2025-08-13 185.05 185.05 183.20 183.20 0.0M
2025-08-12 191.50 191.50 184.35 184.35 0.0M
2025-08-11 196.55 197.00 191.35 191.35 0.0M
2025-08-08 199.75 202.10 196.65 198.70 0.0M
2025-08-07 202.10 211.40 201.70 209.60 0.0M
2025-08-06 193.55 194.85 189.85 190.95 0.0M
2025-08-05 200.10 201.10 193.85 193.85 0.0M
2025-08-04 197.20 200.00 195.60 198.05 0.0M
2025-08-01 202.00 203.40 195.00 196.00 0.0M
2025-07-31 203.70 206.30 203.20 203.20 0.0M
2025-07-30 204.40 206.70 203.40 204.90 0.0M
2025-07-29 205.30 205.30 201.90 203.30 0.0M
2025-07-28 205.00 205.50 204.00 204.10 0.0M
2025-07-25 203.50 203.80 201.60 203.70 0.0M
2025-07-24 200.80 201.40 200.80 201.40 0.0M
2025-07-23 200.30 200.70 198.20 200.70 0.0M
2025-07-22 193.80 198.00 193.80 198.00 0.0M
2025-07-21 198.65 198.70 195.70 195.70 0.0M
2025-07-18 194.45 194.45 194.10 194.20 0.0M
2025-07-17 193.90 194.00 193.90 194.00 0.0M
2025-07-16 191.45 191.80 188.00 191.05 0.0M
2025-07-15 191.00 192.00 188.70 191.20 0.0M
2025-07-14 188.60 191.65 188.05 191.65 0.0M
2025-07-11 195.05 195.05 189.00 189.00 0.0M
2025-07-10 201.90 201.90 197.00 198.70 0.0M
2025-07-09 200.40 200.60 200.00 200.00 0.0M
2025-07-08 198.05 202.00 197.20 202.00 0.0M
2025-07-07 198.85 200.20 196.45 197.05 0.0M
2025-07-04 196.05 196.05 196.05 196.05 0.0M
2025-07-03 194.35 198.55 193.25 197.05 0.0M
2025-07-02 198.05 198.05 190.20 191.40 0.0M
2025-07-01 197.15 197.20 195.30 196.00 0.0M
2025-06-30 195.00 195.35 193.50 194.75 0.0M
2025-06-27 194.15 194.75 192.35 192.35 0.0M
2025-06-26 191.50 193.95 190.40 193.95 0.0M
2025-06-25 198.00 198.00 191.30 192.40 0.0M
2025-06-24 201.30 203.40 201.30 201.90 0.0M
2025-06-23 202.80 203.50 199.70 200.50 0.0M
2025-06-20 202.00 202.00 201.20 201.20 0.0M
2025-06-16 213.60 213.60 209.90 213.00 0.0M
2025-06-13 215.90 215.90 213.30 214.90 0.0M
2025-06-12 219.00 219.00 213.40 216.00 0.0M
2025-06-11 221.20 221.50 219.50 219.50 0.0M
2025-06-10 227.30 227.30 221.20 221.20 0.0M
2025-06-09 233.80 233.80 230.00 230.00 0.0M
2025-06-06 231.00 234.00 231.00 234.00 0.0M
2025-06-05 231.10 232.70 230.00 232.70 0.0M
2025-06-04 231.90 232.00 229.30 232.00 0.0M
2025-06-03 224.90 231.90 224.90 231.40 0.0M
2025-06-02 227.40 227.40 225.30 225.30 0.0M
2025-05-30 223.60 228.30 223.60 228.30 0.0M
2025-05-29 234.00 234.00 234.00 234.00 0.0M
2025-05-28 229.50 231.00 229.10 231.00 0.0M
2025-05-27 229.50 230.90 229.50 230.90 0.0M
2025-05-26 227.60 229.10 226.80 226.80 0.0M
2025-05-23 230.10 230.10 226.10 227.20 0.0M
2025-05-22 226.50 231.90 226.50 231.90 0.0M
2025-05-21 226.80 228.00 226.80 228.00 0.0M
2025-05-20 229.40 230.90 228.40 229.80 0.0M
2025-05-19 232.10 234.50 227.30 229.90 0.0M
2025-05-16 229.80 232.00 229.80 232.00 0.0M
2025-05-15 229.10 230.60 227.10 230.60 0.0M
2025-05-14 228.40 231.60 228.40 228.50 0.0M
2025-05-13 233.40 234.40 231.40 232.90 0.0M
2025-05-12 231.10 232.50 227.90 232.50 0.0M
2025-05-09 220.50 225.50 220.50 225.50 0.0M
2025-05-08 207.30 224.00 206.80 224.00 0.0M
2025-05-07 202.40 202.40 199.20 199.35 0.0M
2025-05-06 200.00 200.00 199.80 199.80 0.0M
2025-05-05 198.50 199.00 196.50 197.85 0.0M
2025-05-02 200.40 203.90 200.40 202.50 0.0M
2025-04-30 195.20 195.20 195.20 195.20 0.0M
2025-04-29 200.00 201.80 198.25 198.45 0.0M
2025-04-28 199.00 200.70 199.00 200.70 0.0M
2025-04-25 197.55 200.00 197.55 200.00 0.0M
2025-04-24 190.85 193.20 190.85 192.15 0.0M
2025-04-23 188.60 193.20 188.60 193.20 0.0M
2025-04-22 179.30 184.05 179.30 184.05 0.0M
2025-04-17 188.60 190.40 187.65 190.40 0.0M
2025-04-16 195.55 195.55 189.05 189.05 0.0M
2025-04-15 193.85 196.10 193.85 196.10 0.0M
2025-04-14 191.45 197.20 191.30 192.70 0.0M
2025-04-11 184.90 184.90 184.90 184.90 0.0M
2025-04-10 197.30 197.30 184.05 188.90 0.0M
2025-04-09 173.35 196.25 173.35 195.75 0.0M
2025-04-08 181.00 189.35 178.95 179.60 0.0M
2025-04-07 170.00 180.00 165.00 177.60 0.0M
2025-04-04 192.25 193.25 179.70 181.25 0.0M
2025-04-03 194.00 195.05 186.55 194.75 0.0M
2025-04-02 207.50 208.50 200.50 200.50 0.0M
2025-04-01 202.00 202.10 202.00 202.10 0.0M
2025-03-31 198.35 204.20 198.35 204.20 0.0M
2025-03-28 207.50 207.50 204.80 204.80 0.0M
2025-03-27 208.30 209.90 206.80 206.80 0.0M
2025-03-26 207.00 208.40 207.00 207.10 0.0M
2025-03-25 205.50 206.70 205.50 206.70 0.0M
2025-03-24 204.30 206.20 202.00 204.70 0.0M
2025-03-21 200.50 200.50 200.50 200.50 0.0M
2025-03-20 201.80 203.30 200.10 201.20 0.0M
2025-03-19 200.00 200.00 198.10 198.10 0.0M
2025-03-18 195.85 195.85 194.60 194.60 0.0M
2025-03-17 191.75 200.70 191.70 198.25 0.0M
2025-03-14 186.95 187.00 186.95 187.00 0.0M
2025-03-13 188.35 189.05 185.45 185.45 0.0M
2025-03-12 191.00 191.00 187.05 187.05 0.0M
2025-03-11 198.00 198.00 191.00 191.00 0.0M
2025-03-10 196.45 206.50 195.50 200.40 0.0M
2025-03-07 188.80 195.85 186.40 195.85 0.0M
2025-03-06 199.20 199.70 188.60 188.80 0.0M
2025-03-05 204.20 204.20 200.40 201.50 0.0M
2025-03-04 209.30 209.30 205.10 205.70 0.0M
2025-03-03 209.80 213.80 209.60 212.60 0.0M
2025-02-28 207.50 210.90 207.50 208.50 0.0M
2025-02-27 209.10 212.60 207.70 207.70 0.0M
2025-02-26 208.90 209.40 207.50 209.40 0.0M
2025-02-25 208.40 209.00 205.90 207.40 0.0M
2025-02-24 202.90 209.60 201.50 209.60 0.0M
2025-02-21 205.90 205.90 200.10 203.80 0.0M
2025-02-20 207.90 207.90 203.10 203.10 0.0M
2025-02-19 203.70 203.70 200.20 200.20 0.0M
2025-02-18 199.30 204.50 199.30 204.50 0.0M
2025-02-17 199.00 201.10 199.00 199.15 0.0M
2025-02-14 201.40 202.50 201.40 202.50 0.0M
2025-02-13 201.20 205.00 194.20 197.55 0.0M
2025-02-12 195.30 200.20 194.00 200.20 0.0M
2025-02-11 199.30 200.80 196.10 196.10 0.0M
2025-02-10 193.10 197.50 192.05 197.50 0.0M
2025-02-07 196.30 200.50 193.50 193.50 0.0M
2025-02-06 197.80 198.00 197.80 198.00 0.0M
2025-02-05 195.95 197.00 190.95 196.85 0.0M
2025-02-04 197.25 198.80 196.40 196.40 0.0M
2025-02-03 201.50 201.90 196.65 196.70 0.0M
2025-01-31 198.05 199.00 198.05 199.00 0.0M
2025-01-30 196.25 197.90 196.25 197.85 0.0M
2025-01-29 204.00 204.50 204.00 204.50 0.0M
2025-01-28 205.20 205.20 205.20 205.20 0.0M
2025-01-27 197.75 204.00 193.35 204.00 0.0M
2025-01-24 195.20 200.00 195.20 200.00 0.0M
2025-01-23 200.50 200.50 199.05 199.05 0.0M
2025-01-22 200.30 202.00 198.20 198.20 0.0M
2025-01-21 204.70 204.70 199.10 199.70 0.0M
2025-01-20 203.90 209.00 203.90 204.70 0.0M
2025-01-17 202.00 203.30 202.00 203.30 0.0M
2025-01-16 198.65 201.90 198.60 201.70 0.0M
2025-01-15 198.35 200.80 198.35 200.70 0.0M
2025-01-14 194.80 197.95 194.80 196.25 0.0M
2025-01-13 198.45 198.45 195.50 196.00 0.0M
2025-01-10 193.40 193.40 192.35 192.35 0.0M
2025-01-09 192.45 193.60 191.65 193.60 0.0M
2025-01-08 195.05 197.35 192.00 192.00 0.0M
2025-01-07 199.75 200.00 196.35 197.10 0.0M
2025-01-06 198.60 204.00 197.95 200.40 0.0M
2025-01-03 197.15 197.55 195.05 196.70 0.0M
2025-01-02 199.10 200.30 195.05 195.05 0.0M