PayPal Holdings Inc (2PP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 01:57PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 56.67 | 57.47 | 56.67 | 57.35 | 57.35 | 356 |
| 27 May 2024 | 56.89 | 56.89 | 56.70 | 56.70 | 56.70 | 2 |
| 24 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 23 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 22 May 2024 | 59.00 | 59.00 | 57.82 | 57.82 | 57.82 | 23 |
| 21 May 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 20 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 17 May 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 16 May 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 15 May 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 14 May 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 13 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 May 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 09 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 08 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 07 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 06 May 2024 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | 20 |
| 03 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 02 May 2024 | 62.10 | 62.59 | 62.10 | 62.59 | 62.59 | 32 |
| 30 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 29 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 26 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 25 Apr 2024 | 59.60 | 60.03 | 59.60 | 60.03 | 60.03 | 2 |
| 24 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 23 Apr 2024 | 59.39 | 60.00 | 59.39 | 60.00 | 60.00 | 100 |
| 22 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 19 Apr 2024 | 57.50 | 58.19 | 57.50 | 58.19 | 58.19 | 99 |
| 18 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 17 Apr 2024 | 60.03 | 60.03 | 59.51 | 59.51 | 59.51 | 500 |
| 16 Apr 2024 | 59.00 | 59.00 | 58.97 | 58.97 | 58.97 | 100 |
| 15 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 12 Apr 2024 | 61.46 | 61.80 | 61.21 | 61.21 | 61.21 | 118 |
| 11 Apr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 09 Apr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 08 Apr 2024 | 59.70 | 60.31 | 59.70 | 60.31 | 60.31 | 66 |
| 05 Apr 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 04 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 03 Apr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 02 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 28 Mar 2024 | 61.38 | 61.75 | 61.38 | 61.75 | 61.75 | 15 |
| 27 Mar 2024 | 61.00 | 61.66 | 61.00 | 61.66 | 61.66 | - |
| 26 Mar 2024 | 61.01 | 62.10 | 61.01 | 62.10 | 62.10 | 200 |
| 25 Mar 2024 | 59.70 | 59.93 | 59.70 | 59.93 | 59.93 | 2 |
| 22 Mar 2024 | 60.90 | 61.44 | 60.90 | 61.44 | 61.44 | 10 |
| 21 Mar 2024 | 59.44 | 61.03 | 59.44 | 61.03 | 61.03 | 10 |
| 20 Mar 2024 | 57.86 | 58.50 | 57.86 | 58.50 | 58.50 | 20 |
| 19 Mar 2024 | 58.75 | 58.78 | 58.75 | 58.78 | 58.78 | 90 |
| 18 Mar 2024 | 57.58 | 59.05 | 57.58 | 59.05 | 59.05 | 100 |
| 15 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 14 Mar 2024 | 57.27 | 57.50 | 57.27 | 57.39 | 57.39 | 75 |
| 13 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 12 Mar 2024 | 55.35 | 55.36 | 55.02 | 55.02 | 55.02 | 53 |
| 11 Mar 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 30 |
| 08 Mar 2024 | 53.51 | 54.24 | 53.51 | 54.24 | 54.24 | 150 |
| 07 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 06 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 05 Mar 2024 | 54.60 | 54.94 | 53.63 | 53.63 | 53.63 | 42 |
| 04 Mar 2024 | 55.10 | 55.99 | 55.10 | 55.99 | 55.99 | 50 |
| 01 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 29 Feb 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 28 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 27 Feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 26 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 23 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 22 Feb 2024 | 54.09 | 54.09 | 53.93 | 53.93 | 53.93 | 90 |
| 21 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 20 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 19 Feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 16 Feb 2024 | 55.35 | 55.56 | 55.35 | 55.56 | 55.56 | 14 |
| 15 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 14 Feb 2024 | 54.56 | 54.60 | 54.56 | 54.60 | 54.60 | 100 |
| 13 Feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 12 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2 |
| 09 Feb 2024 | 52.11 | 53.81 | 52.11 | 53.81 | 53.81 | 264 |
| 08 Feb 2024 | 53.96 | 53.96 | 52.66 | 52.66 | 52.66 | 145 |
| 07 Feb 2024 | 59.61 | 59.61 | 59.35 | 59.35 | 59.35 | 469 |
| 06 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 05 Feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 02 Feb 2024 | 57.26 | 57.68 | 57.26 | 57.68 | 57.68 | 9 |
| 01 Feb 2024 | 57.14 | 57.25 | 57.13 | 57.13 | 57.13 | 12 |
| 31 Jan 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 30 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 29 Jan 2024 | 57.19 | 58.86 | 57.01 | 58.86 | 58.86 | 24 |
| 26 Jan 2024 | 55.00 | 56.93 | 55.00 | 56.93 | 56.93 | 13 |
| 25 Jan 2024 | 57.50 | 58.79 | 57.50 | 58.79 | 58.79 | 5 |
| 24 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 23 Jan 2024 | 58.88 | 60.05 | 58.88 | 60.05 | 60.05 | 360 |
| 22 Jan 2024 | 61.29 | 62.44 | 58.57 | 58.57 | 58.57 | 63 |
| 19 Jan 2024 | 57.31 | 59.49 | 57.31 | 59.49 | 59.49 | 10 |
| 18 Jan 2024 | 55.40 | 57.01 | 55.40 | 57.01 | 57.01 | 5 |
| 17 Jan 2024 | 53.34 | 53.34 | 52.50 | 52.50 | 52.50 | 300 |
| 16 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 15 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 12 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 11 Jan 2024 | 55.86 | 55.86 | 55.13 | 55.13 | 55.13 | 10 |
| 10 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 09 Jan 2024 | 55.28 | 55.48 | 55.28 | 55.48 | 55.48 | 5 |
| 08 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 05 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| *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.