PayPal Holdings Inc (2PP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 03:00PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.55 | 62.62 | 62.55 | 62.62 | 62.62 | 130 |
| 02 May 2024 | 62.20 | 62.58 | 61.59 | 62.58 | 62.58 | 35 |
| 30 Apr 2024 | 62.81 | 64.95 | 62.81 | 63.79 | 63.79 | 506 |
| 29 Apr 2024 | 61.71 | 62.51 | 61.71 | 62.51 | 62.51 | 31 |
| 26 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 25 Apr 2024 | 60.29 | 60.29 | 59.86 | 59.95 | 59.95 | 11 |
| 24 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 23 Apr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 22 Apr 2024 | 58.70 | 59.18 | 58.70 | 59.18 | 59.18 | 176 |
| 19 Apr 2024 | 57.79 | 57.99 | 57.79 | 57.80 | 57.80 | 45 |
| 18 Apr 2024 | 59.70 | 59.70 | 59.08 | 59.08 | 59.08 | 89 |
| 17 Apr 2024 | 59.85 | 59.93 | 59.85 | 59.93 | 59.93 | 50 |
| 16 Apr 2024 | 59.64 | 60.04 | 59.64 | 59.96 | 59.96 | 45 |
| 15 Apr 2024 | 60.36 | 60.90 | 60.36 | 60.90 | 60.90 | 110 |
| 12 Apr 2024 | 61.38 | 61.38 | 60.52 | 60.52 | 60.52 | 20 |
| 11 Apr 2024 | 61.38 | 61.38 | 60.40 | 60.40 | 60.40 | 41 |
| 10 Apr 2024 | 61.61 | 61.61 | 60.21 | 60.21 | 60.21 | 101 |
| 09 Apr 2024 | 61.26 | 61.76 | 61.20 | 61.61 | 61.61 | 43 |
| 08 Apr 2024 | 60.18 | 61.16 | 60.18 | 60.81 | 60.81 | 76 |
| 05 Apr 2024 | 59.69 | 60.24 | 59.40 | 60.24 | 60.24 | 149 |
| 04 Apr 2024 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 75 |
| 03 Apr 2024 | 59.60 | 60.19 | 59.60 | 60.14 | 60.14 | 135 |
| 02 Apr 2024 | 60.72 | 60.72 | 59.40 | 60.02 | 60.02 | 250 |
| 28 Mar 2024 | 61.39 | 62.42 | 61.39 | 62.34 | 62.34 | 160 |
| 27 Mar 2024 | 61.75 | 61.77 | 61.75 | 61.77 | 61.77 | 31 |
| 26 Mar 2024 | 61.09 | 61.89 | 61.09 | 61.81 | 61.81 | 333 |
| 25 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 90 |
| 22 Mar 2024 | 61.05 | 61.43 | 61.05 | 61.37 | 61.37 | 62 |
| 21 Mar 2024 | 59.76 | 60.14 | 59.76 | 60.10 | 60.10 | 150 |
| 20 Mar 2024 | 57.89 | 59.38 | 57.89 | 59.38 | 59.38 | 1,000 |
| 19 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 18 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 1 |
| 15 Mar 2024 | 57.79 | 57.79 | 57.73 | 57.73 | 57.73 | 4 |
| 14 Mar 2024 | 57.18 | 57.77 | 57.18 | 57.77 | 57.77 | 60 |
| 13 Mar 2024 | 54.99 | 57.54 | 54.99 | 56.99 | 56.99 | 42 |
| 12 Mar 2024 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 10 |
| 11 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 08 Mar 2024 | 53.28 | 53.53 | 53.28 | 53.53 | 53.53 | 2 |
| 07 Mar 2024 | 53.39 | 53.39 | 53.35 | 53.35 | 53.35 | 250 |
| 06 Mar 2024 | 53.80 | 53.80 | 53.59 | 53.59 | 53.59 | 94 |
| 05 Mar 2024 | 54.85 | 54.85 | 53.59 | 53.59 | 53.59 | 35 |
| 04 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 01 Mar 2024 | 55.93 | 55.98 | 55.93 | 55.98 | 55.98 | 55 |
| 29 Feb 2024 | 55.50 | 56.03 | 55.50 | 55.87 | 55.87 | 133 |
| 28 Feb 2024 | 55.33 | 55.36 | 55.33 | 55.36 | 55.36 | 30 |
| 27 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 17 |
| 26 Feb 2024 | 54.26 | 54.70 | 54.26 | 54.70 | 54.70 | 90 |
| 23 Feb 2024 | 53.93 | 54.03 | 53.93 | 53.98 | 53.98 | 78 |
| 22 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 21 Feb 2024 | 54.37 | 54.50 | 53.69 | 53.69 | 53.69 | 24 |
| 20 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 19 Feb 2024 | 55.00 | 55.00 | 54.36 | 54.36 | 54.36 | 210 |
| 16 Feb 2024 | 55.49 | 55.49 | 54.94 | 54.94 | 54.94 | 107 |
| 15 Feb 2024 | 54.90 | 55.59 | 54.90 | 55.49 | 55.49 | 27 |
| 14 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 13 Feb 2024 | 55.43 | 55.43 | 54.06 | 54.39 | 54.39 | 57 |
| 12 Feb 2024 | 54.90 | 54.90 | 54.52 | 54.80 | 54.80 | 155 |
| 09 Feb 2024 | 52.11 | 54.27 | 52.11 | 54.27 | 54.27 | 359 |
| 08 Feb 2024 | 54.01 | 54.27 | 51.93 | 52.04 | 52.04 | 473 |
| 07 Feb 2024 | 59.46 | 59.59 | 59.00 | 59.00 | 59.00 | 157 |
| 06 Feb 2024 | 57.72 | 59.07 | 57.55 | 58.99 | 58.99 | 1,217 |
| 05 Feb 2024 | 57.99 | 57.99 | 57.60 | 57.72 | 57.72 | 755 |
| 02 Feb 2024 | 57.10 | 57.55 | 56.83 | 56.83 | 56.83 | 351 |
| 01 Feb 2024 | 57.05 | 57.05 | 56.51 | 56.62 | 56.62 | 171 |
| 31 Jan 2024 | 58.29 | 58.29 | 56.73 | 56.85 | 56.85 | 195 |
| 30 Jan 2024 | 58.51 | 58.51 | 57.87 | 58.29 | 58.29 | 61 |
| 29 Jan 2024 | 57.10 | 58.44 | 56.46 | 58.38 | 58.38 | 58 |
| 26 Jan 2024 | 55.57 | 57.01 | 55.47 | 57.01 | 57.01 | 425 |
| 25 Jan 2024 | 57.99 | 58.73 | 55.52 | 55.63 | 55.63 | 560 |
| 24 Jan 2024 | 60.10 | 60.69 | 58.22 | 58.22 | 58.22 | 416 |
| 23 Jan 2024 | 59.00 | 60.00 | 58.98 | 60.00 | 60.00 | 139 |
| 22 Jan 2024 | 60.90 | 62.79 | 58.15 | 58.65 | 58.65 | 1,533 |
| 19 Jan 2024 | 57.40 | 60.07 | 57.40 | 60.07 | 60.07 | 270 |
| 18 Jan 2024 | 55.15 | 56.79 | 55.15 | 56.79 | 56.79 | 127 |
| 17 Jan 2024 | 53.50 | 53.98 | 52.90 | 53.98 | 53.98 | 2,021 |
| 16 Jan 2024 | 55.30 | 55.30 | 53.79 | 53.79 | 53.79 | 24 |
| 15 Jan 2024 | 55.66 | 55.66 | 55.58 | 55.58 | 55.58 | 2 |
| 12 Jan 2024 | 55.69 | 55.69 | 55.37 | 55.66 | 55.66 | 47 |
| 11 Jan 2024 | 55.90 | 55.90 | 55.14 | 55.14 | 55.14 | 240 |
| 10 Jan 2024 | 55.75 | 55.95 | 55.75 | 55.93 | 55.93 | 400 |
| 09 Jan 2024 | 55.69 | 56.15 | 55.40 | 55.80 | 55.80 | 41 |
| 08 Jan 2024 | 54.99 | 56.00 | 54.67 | 56.00 | 56.00 | 10 |
| 05 Jan 2024 | 53.44 | 55.03 | 52.95 | 55.03 | 55.03 | 95 |
| 04 Jan 2024 | 53.49 | 53.79 | 53.12 | 53.79 | 53.79 | 111 |
| 03 Jan 2024 | 56.19 | 56.19 | 55.47 | 55.47 | 55.47 | 574 |
| 02 Jan 2024 | 56.99 | 56.99 | 56.15 | 56.15 | 56.15 | 2 |
| 29 Dec 2023 | 57.18 | 57.35 | 57.03 | 57.05 | 57.05 | 500 |
| 28 Dec 2023 | 56.36 | 57.32 | 56.36 | 57.32 | 57.32 | 13 |
| 27 Dec 2023 | 56.71 | 56.81 | 56.09 | 56.09 | 56.09 | 1,122 |
| 22 Dec 2023 | 56.29 | 56.62 | 56.29 | 56.62 | 56.62 | 410 |
| 21 Dec 2023 | 56.69 | 56.69 | 56.15 | 56.31 | 56.31 | 593 |
| 20 Dec 2023 | 57.56 | 57.97 | 56.77 | 56.77 | 56.77 | 240 |
| 19 Dec 2023 | 56.19 | 57.56 | 56.16 | 57.56 | 57.56 | 953 |
| 18 Dec 2023 | 56.39 | 56.39 | 56.13 | 56.19 | 56.19 | 29 |
| 15 Dec 2023 | 56.59 | 56.81 | 56.59 | 56.81 | 56.81 | 1 |
| 14 Dec 2023 | 57.25 | 57.25 | 56.86 | 56.86 | 56.86 | 755 |
| 13 Dec 2023 | 54.51 | 54.99 | 54.51 | 54.97 | 54.97 | 85 |
| 12 Dec 2023 | 54.99 | 54.99 | 54.14 | 54.44 | 54.44 | 396 |
| 11 Dec 2023 | 54.99 | 54.99 | 54.82 | 54.99 | 54.99 | 325 |
| 08 Dec 2023 | 54.36 | 55.23 | 54.36 | 55.23 | 55.23 | 265 |
| *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.