PayPal Holdings Inc (2PP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 96 |
| 03 May 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 02 May 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 30 Apr 2024 | 62.81 | 66.46 | 62.81 | 63.38 | 63.38 | 96 |
| 29 Apr 2024 | 61.94 | 62.61 | 61.67 | 62.61 | 62.61 | 77 |
| 26 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 25 Apr 2024 | 60.01 | 60.01 | 59.09 | 59.09 | 59.09 | 3 |
| 24 Apr 2024 | 60.40 | 60.40 | 60.24 | 60.24 | 60.24 | 50 |
| 23 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 22 Apr 2024 | 58.45 | 59.43 | 58.45 | 59.43 | 59.43 | 30 |
| 19 Apr 2024 | 57.51 | 58.26 | 57.51 | 58.26 | 58.26 | 10 |
| 18 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 17 Apr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 16 Apr 2024 | 59.60 | 60.01 | 59.60 | 60.01 | 60.01 | 215 |
| 15 Apr 2024 | 60.36 | 60.84 | 60.36 | 60.84 | 60.84 | 220 |
| 12 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 11 Apr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 10 Apr 2024 | 61.61 | 61.61 | 61.22 | 61.37 | 61.37 | 278 |
| 09 Apr 2024 | 61.26 | 61.61 | 61.26 | 61.61 | 61.61 | 4 |
| 08 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 05 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 04 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 03 Apr 2024 | 59.51 | 59.83 | 59.51 | 59.83 | 59.83 | 40 |
| 02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 20 |
| 28 Mar 2024 | 61.30 | 61.74 | 61.30 | 61.74 | 61.74 | 122 |
| 27 Mar 2024 | 61.70 | 61.70 | 61.50 | 61.61 | 61.61 | 92 |
| 26 Mar 2024 | 61.01 | 61.82 | 61.01 | 61.73 | 61.73 | 32 |
| 25 Mar 2024 | 59.62 | 60.82 | 59.62 | 60.82 | 60.82 | 3 |
| 22 Mar 2024 | 61.05 | 62.03 | 60.72 | 60.72 | 60.72 | 4,081 |
| 21 Mar 2024 | 59.76 | 60.03 | 59.76 | 60.03 | 60.03 | 79 |
| 20 Mar 2024 | 57.75 | 59.01 | 57.75 | 59.01 | 59.01 | 60 |
| 19 Mar 2024 | 58.73 | 59.15 | 57.92 | 57.92 | 57.92 | 24 |
| 18 Mar 2024 | 57.92 | 57.94 | 57.92 | 57.94 | 57.94 | 1 |
| 15 Mar 2024 | 57.77 | 57.87 | 57.77 | 57.87 | 57.87 | 16 |
| 14 Mar 2024 | 57.18 | 58.13 | 57.18 | 57.56 | 57.56 | 624 |
| 13 Mar 2024 | 54.87 | 57.13 | 54.87 | 57.13 | 57.13 | 5 |
| 12 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 11 Mar 2024 | 53.86 | 54.81 | 53.86 | 54.81 | 54.81 | 40 |
| 08 Mar 2024 | 53.21 | 53.73 | 53.21 | 53.63 | 53.63 | 525 |
| 07 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 06 Mar 2024 | 53.80 | 53.86 | 53.38 | 53.38 | 53.38 | 154 |
| 05 Mar 2024 | 54.80 | 54.80 | 54.67 | 54.67 | 54.67 | 49 |
| 04 Mar 2024 | 55.81 | 55.81 | 54.78 | 54.78 | 54.78 | 60 |
| 01 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 29 Feb 2024 | 55.50 | 55.82 | 55.50 | 55.82 | 55.82 | 10 |
| 28 Feb 2024 | 55.33 | 55.44 | 55.33 | 55.33 | 55.33 | 89 |
| 27 Feb 2024 | 54.52 | 54.84 | 54.52 | 54.84 | 54.84 | 22 |
| 26 Feb 2024 | 54.26 | 54.80 | 54.26 | 54.80 | 54.80 | 340 |
| 23 Feb 2024 | 53.93 | 54.23 | 53.93 | 54.21 | 54.21 | 300 |
| 22 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 200 |
| 21 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 20 Feb 2024 | 54.37 | 54.37 | 53.96 | 54.33 | 54.33 | 1,846 |
| 19 Feb 2024 | 54.90 | 54.90 | 54.38 | 54.43 | 54.43 | 182 |
| 16 Feb 2024 | 55.41 | 55.50 | 55.41 | 55.50 | 55.50 | 300 |
| 15 Feb 2024 | 54.90 | 54.98 | 54.90 | 54.98 | 54.98 | 5 |
| 14 Feb 2024 | 54.40 | 54.40 | 54.12 | 54.12 | 54.12 | 140 |
| 13 Feb 2024 | 55.43 | 55.50 | 54.30 | 54.49 | 54.49 | 27 |
| 12 Feb 2024 | 54.74 | 55.89 | 54.74 | 55.89 | 55.89 | 455 |
| 09 Feb 2024 | 52.11 | 54.74 | 52.11 | 54.74 | 54.74 | 297 |
| 08 Feb 2024 | 54.20 | 54.20 | 51.93 | 52.26 | 52.26 | 962 |
| 07 Feb 2024 | 59.46 | 59.46 | 58.91 | 59.30 | 59.30 | 78 |
| 06 Feb 2024 | 57.59 | 59.26 | 57.59 | 59.26 | 59.26 | 118 |
| 05 Feb 2024 | 57.88 | 58.03 | 57.68 | 57.68 | 57.68 | 973 |
| 02 Feb 2024 | 57.10 | 57.62 | 57.10 | 57.62 | 57.62 | 13 |
| 01 Feb 2024 | 57.05 | 57.32 | 57.05 | 57.32 | 57.32 | 10 |
| 31 Jan 2024 | 58.26 | 58.34 | 58.05 | 58.34 | 58.34 | 250 |
| 30 Jan 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 29 Jan 2024 | 57.29 | 58.57 | 57.29 | 58.57 | 58.57 | 61 |
| 26 Jan 2024 | 55.25 | 56.95 | 55.25 | 56.95 | 56.95 | 501 |
| 25 Jan 2024 | 57.66 | 58.99 | 57.66 | 58.98 | 58.98 | 85 |
| 24 Jan 2024 | 60.10 | 60.63 | 58.35 | 58.35 | 58.35 | 204 |
| 23 Jan 2024 | 59.00 | 60.34 | 59.00 | 60.34 | 60.34 | 513 |
| 22 Jan 2024 | 61.09 | 62.44 | 58.56 | 58.56 | 58.56 | 1,555 |
| 19 Jan 2024 | 57.40 | 60.19 | 57.40 | 60.19 | 60.19 | 174 |
| 18 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 17 Jan 2024 | 53.31 | 53.31 | 52.42 | 52.42 | 52.42 | 60 |
| 16 Jan 2024 | 55.20 | 55.20 | 53.69 | 53.69 | 53.69 | 40 |
| 15 Jan 2024 | 55.70 | 55.70 | 55.22 | 55.69 | 55.69 | 36 |
| 12 Jan 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 11 Jan 2024 | 55.61 | 55.61 | 55.30 | 55.31 | 55.31 | 143 |
| 10 Jan 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 09 Jan 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 08 Jan 2024 | 54.86 | 55.72 | 54.86 | 55.72 | 55.72 | 5 |
| 05 Jan 2024 | 53.32 | 54.27 | 53.32 | 54.27 | 54.27 | 119 |
| 04 Jan 2024 | 53.40 | 53.40 | 53.28 | 53.28 | 53.28 | 4 |
| 03 Jan 2024 | 56.19 | 56.19 | 53.72 | 53.72 | 53.72 | 151 |
| 02 Jan 2024 | 56.50 | 56.50 | 55.87 | 56.07 | 56.07 | 95 |
| 29 Dec 2023 | 57.05 | 57.05 | 57.00 | 57.00 | 57.00 | - |
| 28 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 27 Dec 2023 | 57.60 | 57.60 | 56.65 | 56.65 | 56.65 | 32 |
| 22 Dec 2023 | 56.19 | 56.21 | 56.19 | 56.21 | 56.21 | 25 |
| 21 Dec 2023 | 56.54 | 56.85 | 56.21 | 56.27 | 56.27 | 66 |
| 20 Dec 2023 | 57.79 | 58.03 | 57.51 | 58.03 | 58.03 | 104 |
| 19 Dec 2023 | 56.11 | 57.30 | 56.11 | 57.30 | 57.30 | 287 |
| 18 Dec 2023 | 56.27 | 56.27 | 56.11 | 56.11 | 56.11 | 35 |
| 15 Dec 2023 | 56.41 | 57.27 | 56.41 | 57.27 | 57.27 | 210 |
| 14 Dec 2023 | 57.25 | 57.25 | 56.32 | 56.32 | 56.32 | 32 |
| 13 Dec 2023 | 54.51 | 55.33 | 54.51 | 55.33 | 55.33 | 666 |
| 12 Dec 2023 | 54.75 | 54.75 | 54.50 | 54.50 | 54.50 | 220 |
| 11 Dec 2023 | 54.94 | 55.20 | 54.83 | 55.16 | 55.16 | 154 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.