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
2021-12-30 369.50 370.00 368.10 370.00 0.0M
2021-12-29 374.60 374.60 364.50 364.50 0.0M
2021-12-28 375.40 376.60 373.60 375.30 0.0M
2021-12-27 375.00 376.80 375.00 376.00 0.0M
2021-12-23 372.20 378.30 369.70 378.30 0.0M
2021-12-22 368.60 375.50 368.60 374.00 0.0M
2021-12-21 358.60 370.70 358.60 368.00 0.0M
2021-12-20 355.10 355.10 355.10 355.10 0.0M
2021-12-17 351.20 358.90 344.50 357.60 0.0M
2021-12-16 366.20 366.20 349.60 349.60 0.0M
2021-12-15 360.70 360.80 358.90 358.90 0.0M
2021-12-14 364.70 367.40 364.70 367.40 0.0M
2021-12-13 374.00 374.00 364.40 364.40 0.0M
2021-12-10 376.60 379.30 370.00 370.00 0.0M
2021-12-09 383.10 389.80 382.20 389.70 0.0M
2021-12-08 388.00 388.00 379.00 387.20 0.0M
2021-12-07 373.70 391.90 373.70 383.60 0.0M
2021-12-06 373.40 377.20 359.50 362.90 0.0M
2021-12-03 364.90 371.70 364.90 367.90 0.0M
2021-12-02 375.80 389.10 372.50 389.10 0.0M
2021-12-01 389.10 390.00 384.50 384.50 0.0M
2021-11-30 391.40 391.40 383.20 383.20 0.0M
2021-11-29 395.60 399.90 389.50 399.90 0.0M
2021-11-26 398.60 404.30 384.70 390.90 0.0M
2021-11-25 402.20 402.20 402.20 402.20 0.0M
2021-11-24 397.50 397.50 397.50 397.50 0.0M
2021-11-23 400.60 401.70 392.20 392.20 0.0M
2021-11-22 419.90 420.00 397.20 405.90 0.0M
2021-11-19 412.80 412.80 412.80 412.80 0.0M
2021-11-18 420.60 420.60 414.10 414.10 0.0M
2021-11-17 428.20 428.20 417.20 417.20 0.0M
2021-11-16 425.70 433.60 425.70 433.60 0.0M
2021-11-15 426.50 429.20 426.50 428.00 0.0M
2021-11-12 428.40 428.40 420.80 423.70 0.0M
2021-11-11 428.00 428.00 423.20 424.20 0.0M
2021-11-10 437.10 437.50 424.50 424.50 0.0M
2021-11-09 440.10 442.10 440.10 442.10 0.0M
2021-11-08 438.30 440.90 436.10 436.70 0.0M
2021-11-05 448.50 449.40 440.50 441.70 0.0M
2021-11-04 447.90 451.70 444.00 448.50 0.0M
2021-11-03 459.90 474.80 429.80 438.30 0.0M
2021-11-02 482.50 482.50 474.10 474.10 0.0M
2021-11-01 476.10 480.50 467.80 474.70 0.0M
2021-10-29 461.50 470.20 459.90 466.20 0.0M
2021-10-28 459.70 459.70 457.50 458.00 0.0M
2021-10-27 455.70 455.70 455.70 455.70 0.0M
2021-10-26 460.90 468.40 460.90 466.40 0.0M
2021-10-25 461.10 462.30 461.10 462.30 0.0M
2021-10-22 460.00 461.30 460.00 460.20 0.0M
2021-10-21 439.90 455.60 438.00 454.10 0.0M
2021-10-20 446.80 447.90 437.80 437.80 0.0M
2021-10-19 449.00 450.20 449.00 450.20 0.0M
2021-10-18 448.20 450.90 447.70 448.90 0.0M
2021-10-15 453.80 453.80 447.90 447.90 0.0M
2021-10-14 446.00 457.90 444.70 455.10 0.0M
2021-10-13 441.20 443.10 441.20 443.10 0.0M
2021-10-12 434.30 445.40 434.30 445.40 0.0M
2021-10-11 437.70 441.40 434.00 436.40 0.0M
2021-10-08 444.80 450.10 442.80 442.80 0.0M
2021-10-07 439.40 451.70 439.40 444.60 0.0M
2021-10-06 425.60 441.00 425.60 434.60 0.0M
2021-10-05 437.60 437.60 426.20 426.20 0.0M
2021-10-04 433.00 433.00 423.10 423.10 0.0M
2021-10-01 424.60 426.90 424.60 426.80 0.0M
2021-09-30 428.70 434.50 426.70 426.70 0.0M
2021-09-29 421.80 431.30 418.00 431.30 0.0M
2021-09-28 431.60 431.60 415.90 415.90 0.0M
2021-09-27 441.40 444.20 427.30 427.30 0.0M
2021-09-24 433.30 440.40 433.30 440.30 0.0M
2021-09-23 429.90 434.90 427.50 434.90 0.0M
2021-09-22 421.30 430.80 421.30 430.80 0.0M
2021-09-21 414.70 424.30 412.90 424.30 0.0M
2021-09-20 405.70 405.70 403.00 405.00 0.0M
2021-09-17 410.00 410.00 404.50 404.50 0.0M
2021-09-16 401.60 412.40 401.60 412.40 0.0M
2021-09-15 397.60 403.00 396.00 403.00 0.0M
2021-09-14 392.70 397.10 392.00 397.10 0.0M
2021-09-13 405.60 405.60 390.90 390.90 0.0M
2021-09-10 406.50 407.00 399.50 399.50 0.0M
2021-09-09 403.40 403.40 401.10 401.10 0.0M
2021-09-08 408.30 410.00 404.50 404.50 0.0M
2021-09-07 419.80 419.80 405.80 405.80 0.0M
2021-09-06 419.90 419.90 418.20 418.50 0.0M
2021-09-03 423.10 423.10 416.00 416.00 0.0M
2021-09-02 414.40 425.90 414.40 425.90 0.0M
2021-09-01 415.00 419.00 415.00 419.00 0.0M
2021-08-31 413.60 415.00 410.50 410.50 0.0M
2021-08-30 409.90 414.90 409.90 414.90 0.0M
2021-08-27 411.60 416.00 410.90 416.00 0.0M
2021-08-26 410.20 414.80 407.10 413.40 0.0M
2021-08-25 414.70 416.20 414.70 414.80 0.0M
2021-08-24 405.70 415.80 402.80 410.40 0.0M
2021-08-23 400.30 405.00 400.10 404.90 0.0M
2021-08-20 391.50 403.10 391.50 403.10 0.0M
2021-08-19 389.30 390.10 388.30 390.10 0.0M
2021-08-18 395.70 395.70 394.20 395.30 0.0M
2021-08-17 399.60 401.90 392.40 392.40 0.0M
2021-08-16 393.10 400.50 392.50 400.50 0.0M
2021-08-13 404.10 404.10 389.90 390.30 0.0M
2021-08-12 396.30 402.50 394.20 398.70 0.0M
2021-08-11 390.00 392.80 390.00 391.50 0.0M
2021-08-10 397.70 406.40 388.60 388.60 0.0M
2021-08-09 396.70 407.20 395.40 399.90 0.0M
2021-08-06 385.40 390.00 384.80 390.00 0.0M
2021-08-05 373.50 388.20 372.40 388.00 0.0M
2021-08-04 350.40 376.60 350.40 376.60 0.0M
2021-08-03 336.90 339.00 336.90 339.00 0.0M
2021-08-02 339.60 340.10 333.60 339.00 0.0M
2021-07-30 336.40 341.40 333.00 339.90 0.0M
2021-07-29 332.80 338.70 332.80 338.70 0.0M
2021-07-28 334.70 334.70 329.70 331.10 0.0M
2021-07-27 329.20 331.70 329.20 331.00 0.0M
2021-07-26 335.40 340.40 334.00 334.70 0.0M
2021-07-23 329.50 336.60 328.10 336.60 0.0M
2021-07-22 326.30 329.20 323.90 328.70 0.0M
2021-07-21 324.30 325.10 322.50 324.70 0.0M
2021-07-20 313.70 327.00 313.40 325.50 0.0M
2021-07-19 312.10 312.10 308.00 310.50 0.0M
2021-07-16 312.10 320.70 312.10 318.20 0.0M
2021-07-15 312.20 316.20 310.00 316.20 0.0M
2021-07-14 313.80 316.20 310.30 314.90 0.0M
2021-07-13 315.70 321.20 314.80 317.00 0.0M
2021-07-12 323.70 324.00 315.70 315.70 0.0M
2021-07-09 326.00 328.20 323.50 323.50 0.0M
2021-07-08 328.10 328.10 320.00 325.00 0.0M
2021-07-07 329.70 337.60 324.10 325.20 0.0M
2021-07-06 325.60 330.90 323.80 325.30 0.0M
2021-07-05 326.90 326.90 326.40 326.60 0.0M
2021-07-02 316.60 323.90 316.60 323.90 0.0M
2021-07-01 308.70 320.10 301.20 317.30 0.0M
2021-06-30 312.10 312.20 306.00 309.30 0.0M
2021-06-29 314.70 315.70 312.60 315.70 0.0M
2021-06-28 310.40 312.00 310.40 312.00 0.0M
2021-06-25 307.50 310.00 307.50 310.00 0.0M
2021-06-24 308.40 311.80 308.40 311.80 0.0M
2021-06-23 305.10 308.70 304.30 308.70 0.0M
2021-06-22 301.70 305.20 298.70 299.60 0.0M
2021-06-21 294.40 302.20 294.40 301.60 0.0M
2021-06-18 293.90 295.20 291.20 295.20 0.0M
2021-06-17 276.00 292.30 276.00 292.00 0.0M
2021-06-16 277.30 278.70 274.60 274.60 0.0M
2021-06-15 282.70 282.80 279.10 279.10 0.0M
2021-06-14 282.20 284.40 281.90 283.30 0.0M
2021-06-11 280.60 283.10 280.60 283.10 0.0M
2021-06-10 268.70 268.70 268.70 268.70 0.0M
2021-06-09 268.90 273.20 268.70 272.70 0.0M
2021-06-08 265.60 265.60 265.60 265.60 0.0M
2021-06-07 266.20 266.20 265.50 265.50 0.0M
2021-06-04 264.50 265.50 264.50 265.50 0.0M
2021-06-03 265.10 265.20 264.00 265.20 0.0M
2021-06-02 265.20 268.40 265.20 266.60 0.0M
2021-06-01 269.20 272.70 263.30 270.60 0.0M
2021-05-31 271.40 271.40 268.50 268.50 0.0M
2021-05-28 274.00 277.60 271.20 271.20 0.0M
2021-05-27 275.90 275.90 269.80 271.00 0.0M
2021-05-26 270.80 275.20 270.80 275.20 0.0M
2021-05-25 273.70 279.00 271.60 271.60 0.0M
2021-05-24 272.80 279.80 272.80 279.80 0.0M
2021-05-21 272.80 275.80 270.30 272.80 0.0M
2021-05-20 261.10 276.50 261.00 274.90 0.0M
2021-05-19 263.40 263.40 253.50 259.80 0.0M
2021-05-18 265.40 267.00 264.10 267.00 0.0M
2021-05-17 269.20 269.90 260.00 265.90 0.0M
2021-05-14 256.00 266.60 256.00 265.10 0.0M
2021-05-13 254.20 257.10 250.40 255.00 0.0M
2021-05-12 264.80 265.50 255.00 255.00 0.0M
2021-05-11 261.80 267.90 257.20 267.90 0.0M
2021-05-10 269.30 271.40 259.00 263.50 0.0M
2021-05-07 270.90 276.50 269.00 269.30 0.0M
2021-05-06 283.30 285.30 265.40 272.10 0.0M
2021-05-05 296.60 297.40 280.90 280.90 0.0M
2021-05-04 314.60 314.60 298.00 299.40 0.0M
2021-05-03 319.20 321.90 310.10 316.00 0.0M
2021-04-29 320.80 320.80 320.80 320.80 0.0M
2021-04-28 332.00 334.60 328.80 334.60 0.0M
2021-04-26 331.80 331.80 323.30 331.70 0.0M
2021-04-23 325.30 331.20 325.30 331.20 0.0M
2021-04-22 323.60 329.90 321.30 329.90 0.0M
2021-04-21 316.50 325.80 314.90 325.80 0.0M
2021-04-20 324.00 324.00 319.30 319.30 0.0M
2021-04-19 333.10 333.10 324.00 324.00 0.0M
2021-04-16 331.00 332.90 328.10 328.10 0.0M
2021-04-15 324.60 324.70 324.60 324.70 0.0M
2021-04-14 327.10 330.00 321.50 321.50 0.0M
2021-04-13 322.00 322.10 322.00 322.10 0.0M
2021-04-12 318.90 323.50 318.90 323.50 0.0M
2021-04-09 318.10 321.40 318.10 318.60 0.0M
2021-04-08 312.40 321.30 312.40 321.30 0.0M
2021-04-07 319.10 319.10 311.00 311.00 0.0M
2021-04-06 321.00 324.70 312.30 324.70 0.0M
2021-04-01 314.50 328.10 314.50 321.70 0.0M
2021-03-31 307.15 316.55 307.15 316.55 0.0M
2021-03-30 309.60 310.60 309.60 310.60 0.0M
2021-03-29 316.40 316.40 306.45 306.45 0.0M
2021-03-26 311.00 311.00 305.85 305.85 0.0M
2021-03-25 306.75 310.90 302.05 310.85 0.0M
2021-03-24 319.35 319.35 310.00 310.00 0.0M
2021-03-23 321.45 322.90 317.10 318.25 0.0M
2021-03-22 314.55 323.75 309.30 319.70 0.0M
2021-03-19 304.15 313.65 304.15 313.65 0.0M
2021-03-18 319.90 325.00 313.60 313.60 0.0M
2021-03-17 317.75 323.95 317.75 323.95 0.0M
2021-03-16 332.50 332.60 318.85 325.95 0.0M
2021-03-15 325.50 327.70 320.50 327.70 0.0M
2021-03-12 326.65 328.65 319.95 319.95 0.0M
2021-03-11 317.05 332.40 317.00 329.60 0.0M
2021-03-10 320.35 326.60 317.05 317.05 0.0M
2021-03-09 310.45 328.05 308.25 316.90 0.0M
2021-03-08 316.90 316.90 313.05 314.75 0.0M
2021-03-05 292.30 314.80 287.00 314.15 0.0M
2021-03-04 299.80 302.05 289.60 290.95 0.0M
2021-03-03 317.80 317.90 298.75 303.70 0.0M
2021-03-02 322.45 322.45 317.90 318.25 0.0M
2021-03-01 313.70 322.10 313.60 317.05 0.0M
2021-02-26 301.40 313.05 301.40 313.05 0.0M
2021-02-25 297.75 297.75 297.75 297.75 0.0M
2021-02-24 310.45 318.60 308.00 314.65 0.0M
2021-02-23 314.95 314.95 292.25 306.70 0.0M
2021-02-22 327.30 329.50 318.40 318.40 0.0M
2021-02-19 330.30 333.20 330.10 330.10 0.0M
2021-02-18 322.95 335.50 321.05 335.50 0.0M
2021-02-17 325.35 326.45 311.35 326.45 0.0M
2021-02-16 340.45 340.45 320.95 320.95 0.0M
2021-02-15 341.30 341.50 339.25 339.25 0.0M
2021-02-12 335.05 335.05 333.35 335.00 0.0M
2021-02-11 351.05 352.00 333.60 333.60 0.0M
2021-02-10 356.45 359.10 344.15 348.15 0.0M
2021-02-09 356.45 359.05 352.90 359.05 0.0M
2021-02-08 362.80 364.05 354.80 354.80 0.0M
2021-02-05 357.00 366.00 356.70 363.80 0.0M
2021-02-04 347.05 349.00 346.70 346.70 0.0M
2021-02-03 344.45 350.60 342.35 345.95 0.0M
2021-02-02 331.15 343.35 330.35 342.05 0.0M
2021-02-01 313.15 330.20 313.15 326.05 0.0M
2021-01-29 317.85 318.85 308.00 308.85 0.0M
2021-01-28 309.05 327.95 307.90 325.60 0.0M
2021-01-27 320.75 323.00 308.95 312.75 0.0M
2021-01-26 336.40 338.95 321.00 321.00 0.0M
2021-01-25 336.55 344.05 332.80 344.05 0.0M
2021-01-22 329.00 335.30 328.80 334.00 0.0M
2021-01-21 336.80 337.70 335.00 335.80 0.0M
2021-01-20 324.85 337.70 324.85 337.70 0.0M
2021-01-19 330.65 332.40 328.00 330.00 0.0M
2021-01-18 329.75 330.00 329.25 330.00 0.0M
2021-01-15 337.90 340.65 334.45 334.75 0.0M
2021-01-14 342.05 343.05 335.95 335.95 0.0M
2021-01-13 346.50 349.55 343.70 344.10 0.0M
2021-01-12 350.50 353.25 341.50 348.50 0.0M
2021-01-11 358.80 359.05 351.95 351.95 0.0M
2021-01-08 355.55 362.55 349.80 362.55 0.0M
2021-01-07 339.50 353.25 337.05 348.40 0.0M
2021-01-06 342.85 347.65 332.90 335.10 0.0M
2021-01-05 350.05 353.10 343.70 343.70 0.0M
2021-01-04 368.10 371.95 345.55 347.50 0.0M