PayPal Holdings, Inc. (2PP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:47PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 60.90 | 61.90 | 60.71 | 61.42 | 61.42 | 2,381 |
| 06 May 2024 | 60.80 | 61.24 | 60.23 | 60.76 | 60.76 | 2,595 |
| 03 May 2024 | 62.20 | 62.79 | 60.35 | 60.81 | 60.81 | 4,326 |
| 02 May 2024 | 62.80 | 62.80 | 61.60 | 62.56 | 62.56 | 5,169 |
| 30 Apr 2024 | 62.90 | 67.60 | 60.00 | 63.77 | 63.77 | 16,010 |
| 29 Apr 2024 | 61.50 | 62.90 | 61.50 | 62.55 | 62.55 | 3,652 |
| 26 Apr 2024 | 60.12 | 61.88 | 59.70 | 61.84 | 61.84 | 1,801 |
| 25 Apr 2024 | 59.60 | 60.18 | 58.93 | 59.80 | 59.80 | 3,714 |
| 24 Apr 2024 | 60.41 | 60.58 | 60.08 | 60.44 | 60.44 | 2,572 |
| 23 Apr 2024 | 59.39 | 60.09 | 59.07 | 60.05 | 60.05 | 1,832 |
| 22 Apr 2024 | 58.12 | 59.48 | 58.12 | 59.36 | 59.36 | 4,585 |
| 19 Apr 2024 | 57.60 | 58.42 | 57.50 | 58.07 | 58.07 | 1,458 |
| 18 Apr 2024 | 59.58 | 59.70 | 58.53 | 58.53 | 58.53 | 4,058 |
| 17 Apr 2024 | 59.75 | 60.21 | 58.93 | 59.33 | 59.33 | 4,456 |
| 16 Apr 2024 | 59.00 | 60.29 | 57.00 | 59.96 | 59.96 | 8,137 |
| 15 Apr 2024 | 60.80 | 61.40 | 59.56 | 59.56 | 59.56 | 4,899 |
| 12 Apr 2024 | 61.50 | 62.02 | 60.46 | 60.46 | 60.46 | 3,863 |
| 11 Apr 2024 | 61.46 | 61.74 | 60.51 | 60.65 | 60.65 | 2,013 |
| 10 Apr 2024 | 61.86 | 61.86 | 60.11 | 61.09 | 61.09 | 4,709 |
| 09 Apr 2024 | 61.25 | 61.84 | 61.01 | 61.60 | 61.60 | 2,900 |
| 08 Apr 2024 | 60.40 | 61.42 | 60.00 | 61.15 | 61.15 | 4,700 |
| 05 Apr 2024 | 59.55 | 60.07 | 59.25 | 60.01 | 60.01 | 3,320 |
| 04 Apr 2024 | 60.30 | 60.77 | 59.36 | 59.48 | 59.48 | 2,169 |
| 03 Apr 2024 | 58.80 | 60.29 | 58.80 | 60.16 | 60.16 | 5,735 |
| 02 Apr 2024 | 61.20 | 61.20 | 59.41 | 60.07 | 60.07 | 7,241 |
| 28 Mar 2024 | 60.50 | 62.63 | 60.50 | 62.13 | 62.13 | 3,877 |
| 27 Mar 2024 | 61.00 | 62.60 | 61.00 | 61.55 | 61.55 | 4,986 |
| 26 Mar 2024 | 61.00 | 62.43 | 60.89 | 62.00 | 62.00 | 4,005 |
| 25 Mar 2024 | 59.80 | 61.27 | 59.50 | 60.87 | 60.87 | 6,640 |
| 22 Mar 2024 | 61.06 | 62.01 | 60.00 | 60.00 | 60.00 | 5,653 |
| 21 Mar 2024 | 59.57 | 61.56 | 59.57 | 60.87 | 60.87 | 11,226 |
| 20 Mar 2024 | 57.91 | 59.83 | 57.81 | 59.60 | 59.60 | 3,403 |
| 19 Mar 2024 | 58.77 | 59.04 | 57.90 | 57.97 | 57.97 | 5,449 |
| 18 Mar 2024 | 57.88 | 59.32 | 57.75 | 59.12 | 59.12 | 6,952 |
| 15 Mar 2024 | 58.10 | 58.50 | 57.58 | 57.75 | 57.75 | 3,332 |
| 14 Mar 2024 | 57.34 | 58.50 | 57.26 | 57.45 | 57.45 | 3,405 |
| 13 Mar 2024 | 54.91 | 57.70 | 54.70 | 56.96 | 56.96 | 5,072 |
| 12 Mar 2024 | 55.38 | 55.38 | 54.61 | 55.24 | 55.24 | 3,061 |
| 11 Mar 2024 | 53.70 | 55.05 | 53.66 | 55.00 | 55.00 | 4,394 |
| 08 Mar 2024 | 53.60 | 54.40 | 53.30 | 54.19 | 54.19 | 5,996 |
| 07 Mar 2024 | 52.70 | 54.72 | 52.70 | 53.49 | 53.49 | 2,107 |
| 06 Mar 2024 | 53.79 | 54.03 | 53.30 | 53.34 | 53.34 | 6,922 |
| 05 Mar 2024 | 55.16 | 56.00 | 53.43 | 53.43 | 53.43 | 5,394 |
| 04 Mar 2024 | 55.10 | 56.10 | 54.31 | 55.09 | 55.09 | 5,707 |
| 01 Mar 2024 | 56.10 | 56.67 | 55.63 | 56.40 | 56.40 | 2,402 |
| 29 Feb 2024 | 55.40 | 56.90 | 55.35 | 55.77 | 55.77 | 3,620 |
| 28 Feb 2024 | 55.10 | 56.00 | 55.00 | 55.54 | 55.54 | 7,141 |
| 27 Feb 2024 | 54.59 | 55.50 | 54.30 | 55.50 | 55.50 | 4,516 |
| 26 Feb 2024 | 54.50 | 55.21 | 54.02 | 54.77 | 54.77 | 4,311 |
| 23 Feb 2024 | 53.89 | 54.84 | 53.81 | 54.74 | 54.74 | 4,767 |
| 22 Feb 2024 | 54.11 | 54.14 | 53.09 | 54.14 | 54.14 | 4,912 |
| 21 Feb 2024 | 53.81 | 54.51 | 52.91 | 52.91 | 52.91 | 8,471 |
| 20 Feb 2024 | 54.42 | 54.61 | 53.75 | 54.13 | 54.13 | 5,785 |
| 19 Feb 2024 | 54.86 | 55.04 | 54.19 | 54.45 | 54.45 | 2,676 |
| 16 Feb 2024 | 55.60 | 55.64 | 54.50 | 54.99 | 54.99 | 4,137 |
| 15 Feb 2024 | 55.00 | 55.65 | 54.40 | 55.58 | 55.58 | 7,968 |
| 14 Feb 2024 | 54.55 | 54.91 | 53.82 | 54.84 | 54.84 | 5,182 |
| 13 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.31 | 54.31 | 6,732 |
| 12 Feb 2024 | 54.90 | 56.12 | 54.30 | 56.12 | 56.12 | 12,097 |
| 09 Feb 2024 | 52.00 | 54.90 | 52.00 | 54.78 | 54.78 | 10,342 |
| 08 Feb 2024 | 54.22 | 54.22 | 51.94 | 51.94 | 51.94 | 29,492 |
| 07 Feb 2024 | 59.70 | 59.89 | 58.53 | 58.80 | 58.80 | 12,266 |
| 06 Feb 2024 | 57.79 | 59.12 | 57.28 | 59.02 | 59.02 | 11,851 |
| 05 Feb 2024 | 57.51 | 58.16 | 57.34 | 57.50 | 57.50 | 4,209 |
| 02 Feb 2024 | 57.47 | 58.06 | 56.72 | 58.06 | 58.06 | 4,561 |
| 01 Feb 2024 | 57.24 | 57.53 | 56.27 | 56.83 | 56.83 | 5,981 |
| 31 Jan 2024 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | 4,717 |
| 30 Jan 2024 | 59.00 | 59.33 | 57.36 | 58.83 | 58.83 | 7,615 |
| 29 Jan 2024 | 57.80 | 58.74 | 56.30 | 58.74 | 58.74 | 7,487 |
| 26 Jan 2024 | 55.50 | 57.24 | 55.07 | 56.97 | 56.97 | 8,316 |
| 25 Jan 2024 | 58.00 | 59.30 | 54.50 | 55.90 | 55.90 | 20,069 |
| 24 Jan 2024 | 60.11 | 60.67 | 57.95 | 58.02 | 58.02 | 11,767 |
| 23 Jan 2024 | 59.28 | 60.40 | 59.00 | 59.78 | 59.78 | 13,538 |
| 22 Jan 2024 | 62.00 | 63.00 | 58.38 | 58.43 | 58.43 | 22,660 |
| 19 Jan 2024 | 57.80 | 60.71 | 57.46 | 60.45 | 60.45 | 8,567 |
| 18 Jan 2024 | 55.40 | 57.39 | 55.12 | 57.39 | 57.39 | 6,092 |
| 17 Jan 2024 | 53.30 | 54.64 | 52.10 | 54.64 | 54.64 | 5,613 |
| 16 Jan 2024 | 55.19 | 55.27 | 53.65 | 53.65 | 53.65 | 3,512 |
| 15 Jan 2024 | 56.00 | 56.00 | 55.12 | 55.23 | 55.23 | 2,338 |
| 12 Jan 2024 | 55.90 | 56.10 | 55.20 | 55.51 | 55.51 | 2,506 |
| 11 Jan 2024 | 55.86 | 55.94 | 55.00 | 55.72 | 55.72 | 700 |
| 10 Jan 2024 | 56.20 | 56.20 | 55.20 | 55.95 | 55.95 | 5,018 |
| 09 Jan 2024 | 55.00 | 56.64 | 55.00 | 55.71 | 55.71 | 7,337 |
| 08 Jan 2024 | 55.15 | 56.11 | 54.84 | 56.11 | 56.11 | 5,057 |
| 05 Jan 2024 | 53.45 | 54.80 | 52.68 | 54.47 | 54.47 | 4,690 |
| 04 Jan 2024 | 52.85 | 53.66 | 52.80 | 53.35 | 53.35 | 10,556 |
| 03 Jan 2024 | 56.41 | 56.41 | 53.65 | 53.65 | 53.65 | 6,640 |
| 02 Jan 2024 | 56.50 | 56.58 | 55.30 | 55.94 | 55.94 | 5,357 |
| 29 Dec 2023 | 57.19 | 57.47 | 56.76 | 57.01 | 57.01 | 2,238 |
| 28 Dec 2023 | 56.66 | 57.34 | 56.21 | 57.04 | 57.04 | 3,478 |
| 27 Dec 2023 | 56.50 | 57.24 | 55.94 | 56.16 | 56.16 | 8,278 |
| 22 Dec 2023 | 56.55 | 56.73 | 56.01 | 56.22 | 56.22 | 7,229 |
| 21 Dec 2023 | 56.75 | 57.18 | 56.20 | 56.31 | 56.31 | 4,624 |
| 20 Dec 2023 | 57.90 | 58.24 | 56.70 | 56.70 | 56.70 | 6,119 |
| 19 Dec 2023 | 56.12 | 57.50 | 56.03 | 57.50 | 57.50 | 4,910 |
| 18 Dec 2023 | 56.55 | 56.65 | 55.88 | 56.48 | 56.48 | 8,325 |
| 15 Dec 2023 | 56.55 | 57.72 | 55.99 | 56.02 | 56.02 | 5,328 |
| 14 Dec 2023 | 57.98 | 58.06 | 55.85 | 56.30 | 56.30 | 19,033 |
| 13 Dec 2023 | 54.84 | 55.90 | 54.18 | 55.90 | 55.90 | 9,347 |
| 12 Dec 2023 | 54.98 | 55.13 | 53.99 | 54.44 | 54.44 | 9,045 |
| *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.