PayPal Holdings Inc (2PP.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 06:59PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 57.59 | 57.59 | 57.01 | 57.01 | 57.01 | 101 |
| May 30, 2024 | 56.40 | 58.14 | 56.40 | 58.14 | 58.14 | 141 |
| May 29, 2024 | 57.04 | 57.04 | 56.65 | 56.66 | 56.66 | 48 |
| May 28, 2024 | 56.79 | 57.72 | 56.79 | 57.09 | 57.09 | 187 |
| May 27, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| May 24, 2024 | 57.05 | 57.16 | 57.05 | 57.16 | 57.16 | 80 |
| May 23, 2024 | 57.48 | 57.53 | 57.05 | 57.05 | 57.05 | 307 |
| May 22, 2024 | 59.15 | 59.15 | 57.48 | 57.48 | 57.48 | 114 |
| May 21, 2024 | 59.60 | 59.60 | 58.83 | 58.83 | 58.83 | 62 |
| May 20, 2024 | 59.45 | 59.60 | 59.40 | 59.60 | 59.60 | 30 |
| May 17, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| May 16, 2024 | 58.79 | 59.09 | 58.79 | 58.84 | 58.84 | 75 |
| May 15, 2024 | 59.55 | 59.55 | 58.45 | 58.79 | 58.79 | 74 |
| May 14, 2024 | 59.44 | 59.64 | 59.44 | 59.64 | 59.64 | 5 |
| May 13, 2024 | 58.54 | 59.50 | 58.47 | 59.50 | 59.50 | 20 |
| May 10, 2024 | 59.78 | 59.78 | 58.51 | 58.54 | 58.54 | 170 |
| May 09, 2024 | 59.20 | 59.56 | 59.20 | 59.56 | 59.56 | 49 |
| May 08, 2024 | 61.45 | 61.45 | 59.51 | 59.51 | 59.51 | 36 |
| May 07, 2024 | 60.87 | 61.67 | 60.87 | 61.49 | 61.49 | 10 |
| May 06, 2024 | 61.07 | 61.07 | 60.82 | 60.82 | 60.82 | 95 |
| May 03, 2024 | 62.55 | 62.62 | 62.55 | 62.62 | 62.62 | 130 |
| May 02, 2024 | 62.20 | 62.58 | 61.59 | 62.58 | 62.58 | 35 |
| Apr 30, 2024 | 62.81 | 64.95 | 62.81 | 63.79 | 63.79 | 506 |
| Apr 29, 2024 | 61.71 | 62.51 | 61.71 | 62.51 | 62.51 | 31 |
| Apr 26, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Apr 25, 2024 | 60.29 | 60.29 | 59.86 | 59.95 | 59.95 | 11 |
| Apr 24, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 23, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Apr 22, 2024 | 58.70 | 59.18 | 58.70 | 59.18 | 59.18 | 176 |
| Apr 19, 2024 | 57.79 | 57.99 | 57.79 | 57.80 | 57.80 | 45 |
| Apr 18, 2024 | 59.70 | 59.70 | 59.08 | 59.08 | 59.08 | 89 |
| Apr 17, 2024 | 59.85 | 59.93 | 59.85 | 59.93 | 59.93 | 50 |
| Apr 16, 2024 | 59.64 | 60.04 | 59.64 | 59.96 | 59.96 | 45 |
| Apr 15, 2024 | 60.36 | 60.90 | 60.36 | 60.90 | 60.90 | 110 |
| Apr 12, 2024 | 61.38 | 61.38 | 60.52 | 60.52 | 60.52 | 20 |
| Apr 11, 2024 | 61.38 | 61.38 | 60.40 | 60.40 | 60.40 | 41 |
| Apr 10, 2024 | 61.61 | 61.61 | 60.21 | 60.21 | 60.21 | 101 |
| Apr 09, 2024 | 61.26 | 61.76 | 61.20 | 61.61 | 61.61 | 43 |
| Apr 08, 2024 | 60.18 | 61.16 | 60.18 | 60.81 | 60.81 | 76 |
| Apr 05, 2024 | 59.69 | 60.24 | 59.40 | 60.24 | 60.24 | 149 |
| Apr 04, 2024 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 75 |
| Apr 03, 2024 | 59.60 | 60.19 | 59.60 | 60.14 | 60.14 | 135 |
| Apr 02, 2024 | 60.72 | 60.72 | 59.40 | 60.02 | 60.02 | 250 |
| Mar 28, 2024 | 61.39 | 62.42 | 61.39 | 62.34 | 62.34 | 160 |
| Mar 27, 2024 | 61.75 | 61.77 | 61.75 | 61.77 | 61.77 | 31 |
| Mar 26, 2024 | 61.09 | 61.89 | 61.09 | 61.81 | 61.81 | 333 |
| Mar 25, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 90 |
| Mar 22, 2024 | 61.05 | 61.43 | 61.05 | 61.37 | 61.37 | 62 |
| Mar 21, 2024 | 59.76 | 60.14 | 59.76 | 60.10 | 60.10 | 150 |
| Mar 20, 2024 | 57.89 | 59.38 | 57.89 | 59.38 | 59.38 | 1,000 |
| Mar 19, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Mar 18, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 1 |
| Mar 15, 2024 | 57.79 | 57.79 | 57.73 | 57.73 | 57.73 | 4 |
| Mar 14, 2024 | 57.18 | 57.77 | 57.18 | 57.77 | 57.77 | 60 |
| Mar 13, 2024 | 54.99 | 57.54 | 54.99 | 56.99 | 56.99 | 42 |
| Mar 12, 2024 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 10 |
| Mar 11, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Mar 08, 2024 | 53.28 | 53.53 | 53.28 | 53.53 | 53.53 | 2 |
| Mar 07, 2024 | 53.39 | 53.39 | 53.35 | 53.35 | 53.35 | 250 |
| Mar 06, 2024 | 53.80 | 53.80 | 53.59 | 53.59 | 53.59 | 94 |
| Mar 05, 2024 | 54.85 | 54.85 | 53.59 | 53.59 | 53.59 | 35 |
| Mar 04, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Mar 01, 2024 | 55.93 | 55.98 | 55.93 | 55.98 | 55.98 | 55 |
| Feb 29, 2024 | 55.50 | 56.03 | 55.50 | 55.87 | 55.87 | 133 |
| Feb 28, 2024 | 55.33 | 55.36 | 55.33 | 55.36 | 55.36 | 30 |
| Feb 27, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 17 |
| Feb 26, 2024 | 54.26 | 54.70 | 54.26 | 54.70 | 54.70 | 90 |
| Feb 23, 2024 | 53.93 | 54.03 | 53.93 | 53.98 | 53.98 | 78 |
| Feb 22, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 21, 2024 | 54.37 | 54.50 | 53.69 | 53.69 | 53.69 | 24 |
| Feb 20, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Feb 19, 2024 | 55.00 | 55.00 | 54.36 | 54.36 | 54.36 | 210 |
| Feb 16, 2024 | 55.49 | 55.49 | 54.94 | 54.94 | 54.94 | 107 |
| Feb 15, 2024 | 54.90 | 55.59 | 54.90 | 55.49 | 55.49 | 27 |
| Feb 14, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Feb 13, 2024 | 55.43 | 55.43 | 54.06 | 54.39 | 54.39 | 57 |
| Feb 12, 2024 | 54.90 | 54.90 | 54.52 | 54.80 | 54.80 | 155 |
| Feb 09, 2024 | 52.11 | 54.27 | 52.11 | 54.27 | 54.27 | 359 |
| Feb 08, 2024 | 54.01 | 54.27 | 51.93 | 52.04 | 52.04 | 473 |
| Feb 07, 2024 | 59.46 | 59.59 | 59.00 | 59.00 | 59.00 | 157 |
| Feb 06, 2024 | 57.72 | 59.07 | 57.55 | 58.99 | 58.99 | 1,217 |
| Feb 05, 2024 | 57.99 | 57.99 | 57.60 | 57.72 | 57.72 | 755 |
| Feb 02, 2024 | 57.10 | 57.55 | 56.83 | 56.83 | 56.83 | 351 |
| Feb 01, 2024 | 57.05 | 57.05 | 56.51 | 56.62 | 56.62 | 171 |
| Jan 31, 2024 | 58.29 | 58.29 | 56.73 | 56.85 | 56.85 | 195 |
| Jan 30, 2024 | 58.51 | 58.51 | 57.87 | 58.29 | 58.29 | 61 |
| Jan 29, 2024 | 57.10 | 58.44 | 56.46 | 58.38 | 58.38 | 58 |
| Jan 26, 2024 | 55.57 | 57.01 | 55.47 | 57.01 | 57.01 | 425 |
| Jan 25, 2024 | 57.99 | 58.73 | 55.52 | 55.63 | 55.63 | 560 |
| Jan 24, 2024 | 60.10 | 60.69 | 58.22 | 58.22 | 58.22 | 416 |
| Jan 23, 2024 | 59.00 | 60.00 | 58.98 | 60.00 | 60.00 | 139 |
| Jan 22, 2024 | 60.90 | 62.79 | 58.15 | 58.65 | 58.65 | 1,533 |
| Jan 19, 2024 | 57.40 | 60.07 | 57.40 | 60.07 | 60.07 | 270 |
| Jan 18, 2024 | 55.15 | 56.79 | 55.15 | 56.79 | 56.79 | 127 |
| Jan 17, 2024 | 53.50 | 53.98 | 52.90 | 53.98 | 53.98 | 2,021 |
| Jan 16, 2024 | 55.30 | 55.30 | 53.79 | 53.79 | 53.79 | 24 |
| Jan 15, 2024 | 55.66 | 55.66 | 55.58 | 55.58 | 55.58 | 2 |
| Jan 12, 2024 | 55.69 | 55.69 | 55.37 | 55.66 | 55.66 | 47 |
| Jan 11, 2024 | 55.90 | 55.90 | 55.14 | 55.14 | 55.14 | 240 |
| Jan 10, 2024 | 55.75 | 55.95 | 55.75 | 55.93 | 55.93 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.