PayPal Holdings Inc (2PP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:42PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 59.78 | 60.05 | 58.45 | 58.52 | 58.52 | 1,068 |
| 09 May 2024 | 59.15 | 59.96 | 59.00 | 59.96 | 59.96 | 6,681 |
| 08 May 2024 | 61.32 | 61.32 | 59.37 | 59.37 | 59.37 | 992 |
| 07 May 2024 | 61.02 | 61.87 | 60.78 | 61.38 | 61.38 | 890 |
| 06 May 2024 | 60.91 | 61.14 | 60.48 | 60.62 | 60.62 | 1,369 |
| 03 May 2024 | 62.61 | 62.79 | 60.25 | 60.52 | 60.52 | 827 |
| 02 May 2024 | 61.88 | 62.65 | 61.58 | 62.54 | 62.54 | 3,115 |
| 30 Apr 2024 | 62.81 | 67.54 | 62.81 | 63.46 | 63.46 | 8,749 |
| 29 Apr 2024 | 61.71 | 62.76 | 61.46 | 62.49 | 62.49 | 2,235 |
| 26 Apr 2024 | 60.11 | 61.66 | 59.86 | 61.66 | 61.66 | 788 |
| 25 Apr 2024 | 60.01 | 60.07 | 59.01 | 59.30 | 59.30 | 586 |
| 24 Apr 2024 | 60.30 | 60.80 | 60.30 | 60.67 | 60.67 | 153 |
| 23 Apr 2024 | 59.47 | 60.28 | 58.97 | 60.14 | 60.14 | 700 |
| 22 Apr 2024 | 58.70 | 59.61 | 58.45 | 59.61 | 59.61 | 4,021 |
| 19 Apr 2024 | 57.71 | 58.34 | 57.67 | 58.17 | 58.17 | 2,662 |
| 18 Apr 2024 | 59.56 | 59.59 | 58.24 | 58.35 | 58.35 | 619 |
| 17 Apr 2024 | 59.71 | 60.20 | 58.99 | 59.40 | 59.40 | 617 |
| 16 Apr 2024 | 59.52 | 60.20 | 57.82 | 59.98 | 59.98 | 4,420 |
| 15 Apr 2024 | 60.59 | 60.99 | 59.67 | 59.67 | 59.67 | 434 |
| 12 Apr 2024 | 61.38 | 62.00 | 60.30 | 60.30 | 60.30 | 730 |
| 11 Apr 2024 | 61.25 | 61.50 | 60.96 | 61.47 | 61.47 | 579 |
| 10 Apr 2024 | 61.75 | 61.89 | 60.48 | 61.38 | 61.38 | 2,046 |
| 09 Apr 2024 | 61.26 | 61.62 | 61.14 | 61.58 | 61.58 | 1,878 |
| 08 Apr 2024 | 60.06 | 61.42 | 60.02 | 61.05 | 61.05 | 3,635 |
| 05 Apr 2024 | 59.61 | 60.21 | 59.36 | 60.21 | 60.21 | 1,881 |
| 04 Apr 2024 | 60.60 | 60.85 | 59.44 | 59.50 | 59.50 | 2,436 |
| 03 Apr 2024 | 59.71 | 60.31 | 59.71 | 60.23 | 60.23 | 1,735 |
| 02 Apr 2024 | 60.56 | 60.81 | 59.34 | 60.10 | 60.10 | 2,929 |
| 28 Mar 2024 | 61.30 | 62.39 | 61.21 | 61.96 | 61.96 | 2,714 |
| 27 Mar 2024 | 61.75 | 62.68 | 61.24 | 61.69 | 61.69 | 3,135 |
| 26 Mar 2024 | 60.90 | 62.29 | 60.82 | 61.51 | 61.51 | 1,837 |
| 25 Mar 2024 | 59.62 | 61.19 | 59.62 | 61.15 | 61.15 | 1,502 |
| 22 Mar 2024 | 61.05 | 61.67 | 59.91 | 60.07 | 60.07 | 1,723 |
| 21 Mar 2024 | 59.89 | 61.49 | 59.71 | 61.17 | 61.17 | 3,183 |
| 20 Mar 2024 | 57.75 | 59.76 | 57.75 | 59.71 | 59.71 | 1,141 |
| 19 Mar 2024 | 58.77 | 59.01 | 57.84 | 57.93 | 57.93 | 1,340 |
| 18 Mar 2024 | 57.97 | 59.33 | 57.87 | 59.21 | 59.21 | 1,590 |
| 15 Mar 2024 | 57.76 | 58.55 | 57.59 | 57.88 | 57.88 | 2,209 |
| 14 Mar 2024 | 57.21 | 58.62 | 57.21 | 57.70 | 57.70 | 2,843 |
| 13 Mar 2024 | 54.90 | 57.71 | 54.76 | 57.02 | 57.02 | 1,045 |
| 12 Mar 2024 | 55.20 | 55.30 | 54.54 | 55.04 | 55.04 | 9,870 |
| 11 Mar 2024 | 53.88 | 54.99 | 53.61 | 54.87 | 54.87 | 2,072 |
| 08 Mar 2024 | 53.21 | 54.33 | 53.21 | 54.33 | 54.33 | 2,558 |
| 07 Mar 2024 | 53.21 | 54.37 | 53.11 | 53.66 | 53.66 | 1,523 |
| 06 Mar 2024 | 53.80 | 54.02 | 53.27 | 53.48 | 53.48 | 1,724 |
| 05 Mar 2024 | 54.70 | 55.72 | 53.55 | 53.55 | 53.55 | 1,667 |
| 04 Mar 2024 | 55.81 | 56.08 | 54.51 | 55.28 | 55.28 | 3,676 |
| 01 Mar 2024 | 55.93 | 56.72 | 55.65 | 55.99 | 55.99 | 1,074 |
| 29 Feb 2024 | 55.44 | 56.79 | 55.37 | 55.79 | 55.79 | 2,283 |
| 28 Feb 2024 | 55.35 | 56.08 | 55.34 | 55.55 | 55.55 | 1,398 |
| 27 Feb 2024 | 54.62 | 55.44 | 54.58 | 55.44 | 55.44 | 1,492 |
| 26 Feb 2024 | 54.35 | 55.18 | 54.16 | 54.76 | 54.76 | 1,248 |
| 23 Feb 2024 | 53.93 | 54.67 | 53.92 | 54.63 | 54.63 | 719 |
| 22 Feb 2024 | 54.28 | 54.28 | 53.19 | 54.01 | 54.01 | 1,913 |
| 21 Feb 2024 | 53.98 | 54.28 | 53.07 | 53.07 | 53.07 | 1,348 |
| 20 Feb 2024 | 54.41 | 54.50 | 54.08 | 54.15 | 54.15 | 3,111 |
| 19 Feb 2024 | 55.00 | 55.00 | 54.28 | 54.28 | 54.28 | 1,458 |
| 16 Feb 2024 | 55.41 | 55.58 | 54.62 | 55.01 | 55.01 | 1,342 |
| 15 Feb 2024 | 54.86 | 55.65 | 54.86 | 55.36 | 55.36 | 3,700 |
| 14 Feb 2024 | 54.31 | 54.97 | 54.08 | 54.90 | 54.90 | 2,569 |
| 13 Feb 2024 | 55.60 | 55.65 | 53.87 | 54.37 | 54.37 | 2,337 |
| 12 Feb 2024 | 54.65 | 56.13 | 54.31 | 55.74 | 55.74 | 8,226 |
| 09 Feb 2024 | 52.29 | 54.90 | 52.10 | 54.46 | 54.46 | 17,502 |
| 08 Feb 2024 | 53.90 | 54.30 | 51.81 | 51.94 | 51.94 | 13,538 |
| 07 Feb 2024 | 59.50 | 59.87 | 58.59 | 58.90 | 58.90 | 6,495 |
| 06 Feb 2024 | 57.66 | 59.08 | 57.35 | 59.00 | 59.00 | 3,214 |
| 05 Feb 2024 | 57.99 | 58.05 | 57.28 | 57.61 | 57.61 | 1,314 |
| 02 Feb 2024 | 57.10 | 58.01 | 56.56 | 58.00 | 58.00 | 3,376 |
| 01 Feb 2024 | 57.25 | 57.34 | 56.05 | 56.50 | 56.50 | 4,662 |
| 31 Jan 2024 | 58.26 | 58.26 | 56.93 | 56.93 | 56.93 | 3,476 |
| 30 Jan 2024 | 58.51 | 58.98 | 57.42 | 58.77 | 58.77 | 1,449 |
| 29 Jan 2024 | 56.55 | 58.40 | 56.22 | 58.40 | 58.40 | 1,811 |
| 26 Jan 2024 | 55.06 | 56.96 | 55.06 | 56.86 | 56.86 | 2,618 |
| 25 Jan 2024 | 57.60 | 59.06 | 54.48 | 55.60 | 55.60 | 10,076 |
| 24 Jan 2024 | 60.10 | 60.66 | 57.98 | 58.04 | 58.04 | 5,216 |
| 23 Jan 2024 | 59.49 | 60.48 | 58.99 | 59.62 | 59.62 | 3,232 |
| 22 Jan 2024 | 61.17 | 62.84 | 58.21 | 58.66 | 58.66 | 18,095 |
| 19 Jan 2024 | 57.44 | 60.47 | 57.34 | 60.43 | 60.43 | 6,949 |
| 18 Jan 2024 | 55.15 | 57.20 | 55.11 | 57.17 | 57.17 | 1,555 |
| 17 Jan 2024 | 53.31 | 55.13 | 52.21 | 55.13 | 55.13 | 3,332 |
| 16 Jan 2024 | 55.11 | 55.34 | 53.56 | 53.56 | 53.56 | 1,429 |
| 15 Jan 2024 | 55.43 | 55.51 | 55.25 | 55.35 | 55.35 | 1,467 |
| 12 Jan 2024 | 55.69 | 56.02 | 55.49 | 55.65 | 55.65 | 1,329 |
| 11 Jan 2024 | 55.61 | 55.95 | 55.00 | 55.95 | 55.95 | 3,990 |
| 10 Jan 2024 | 55.77 | 56.15 | 55.64 | 55.92 | 55.92 | 412 |
| 09 Jan 2024 | 55.69 | 56.61 | 55.04 | 55.76 | 55.76 | 1,785 |
| 08 Jan 2024 | 54.99 | 56.49 | 54.83 | 56.49 | 56.49 | 1,288 |
| 05 Jan 2024 | 53.31 | 54.97 | 52.77 | 54.42 | 54.42 | 488 |
| 04 Jan 2024 | 53.40 | 53.73 | 52.75 | 53.54 | 53.54 | 2,117 |
| 03 Jan 2024 | 56.29 | 56.29 | 53.64 | 53.80 | 53.80 | 2,587 |
| 02 Jan 2024 | 55.62 | 56.52 | 55.56 | 56.41 | 56.41 | 1,864 |
| 29 Dec 2023 | 57.06 | 57.36 | 56.98 | 57.13 | 57.13 | 2,510 |
| 28 Dec 2023 | 56.57 | 57.32 | 56.34 | 57.18 | 57.18 | 1,156 |
| 27 Dec 2023 | 56.80 | 56.82 | 56.03 | 56.31 | 56.31 | 2,492 |
| 22 Dec 2023 | 56.21 | 56.76 | 56.00 | 56.31 | 56.31 | 1,940 |
| 21 Dec 2023 | 56.54 | 56.94 | 56.31 | 56.41 | 56.41 | 685 |
| 20 Dec 2023 | 57.50 | 58.16 | 56.81 | 56.81 | 56.81 | 3,771 |
| 19 Dec 2023 | 56.11 | 57.41 | 56.11 | 57.41 | 57.41 | 2,287 |
| 18 Dec 2023 | 56.20 | 56.36 | 56.06 | 56.31 | 56.31 | 2,827 |
| 15 Dec 2023 | 56.59 | 57.39 | 55.92 | 56.18 | 56.18 | 3,361 |
| *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.