Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,841.02 +1,354.16 (+2.07%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
PayPal Holdings, Inc. (PYPL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 58.96 | 59.41 | 58.96 | 59.41 | 59.41 | - |
| 16 May 2024 | 58.82 | 58.95 | 58.82 | 58.95 | 58.95 | - |
| 15 May 2024 | 59.60 | 59.60 | 58.83 | 58.83 | 58.83 | 47 |
| 14 May 2024 | 59.35 | 59.82 | 59.35 | 59.82 | 59.82 | - |
| 13 May 2024 | 58.69 | 59.40 | 58.69 | 59.40 | 59.40 | 20 |
| 10 May 2024 | 59.95 | 59.95 | 59.21 | 59.21 | 59.21 | - |
| 09 May 2024 | 59.51 | 59.51 | 59.25 | 59.25 | 59.25 | - |
| 08 May 2024 | 61.30 | 61.30 | 60.02 | 60.02 | 60.02 | 171 |
| 07 May 2024 | 60.95 | 61.83 | 60.95 | 61.83 | 61.83 | 25 |
| 06 May 2024 | 61.09 | 61.09 | 60.54 | 60.54 | 60.54 | 35 |
| 03 May 2024 | 62.48 | 62.48 | 60.71 | 60.71 | 60.71 | 4 |
| 02 May 2024 | 62.34 | 62.34 | 61.69 | 61.69 | 61.69 | 40 |
| 30 Apr 2024 | 62.99 | 65.16 | 62.40 | 63.85 | 63.85 | 694 |
| 29 Apr 2024 | 61.89 | 62.48 | 61.89 | 62.48 | 62.48 | 80 |
| 26 Apr 2024 | 60.06 | 61.09 | 60.06 | 61.09 | 61.09 | 25 |
| 25 Apr 2024 | 60.09 | 60.09 | 59.24 | 59.24 | 59.24 | 35 |
| 24 Apr 2024 | 60.43 | 60.50 | 60.27 | 60.50 | 60.50 | 75 |
| 23 Apr 2024 | 59.48 | 60.07 | 59.48 | 60.07 | 60.07 | - |
| 22 Apr 2024 | 58.63 | 58.97 | 58.63 | 58.97 | 58.97 | - |
| 19 Apr 2024 | 58.16 | 58.21 | 58.00 | 58.21 | 58.21 | 50 |
| 18 Apr 2024 | 59.40 | 59.40 | 58.85 | 58.85 | 58.85 | 23 |
| 17 Apr 2024 | 59.63 | 59.97 | 59.19 | 59.19 | 59.19 | 168 |
| 16 Apr 2024 | 59.56 | 60.00 | 59.56 | 60.00 | 60.00 | - |
| 15 Apr 2024 | 60.64 | 60.91 | 60.64 | 60.91 | 60.91 | - |
| 12 Apr 2024 | 61.38 | 62.00 | 61.28 | 61.28 | 61.28 | 17 |
| 11 Apr 2024 | 61.32 | 61.44 | 60.71 | 60.71 | 60.71 | 201 |
| 10 Apr 2024 | 61.75 | 61.75 | 61.20 | 61.20 | 61.20 | - |
| 09 Apr 2024 | 61.13 | 61.37 | 61.00 | 61.37 | 61.37 | 10 |
| 08 Apr 2024 | 60.01 | 61.10 | 59.86 | 61.10 | 61.10 | 10 |
| 05 Apr 2024 | 59.51 | 59.80 | 59.51 | 59.80 | 59.80 | - |
| 04 Apr 2024 | 60.37 | 60.79 | 60.37 | 60.66 | 60.66 | 45 |
| 03 Apr 2024 | 59.93 | 60.11 | 59.93 | 60.11 | 60.11 | - |
| 02 Apr 2024 | 63.05 | 63.05 | 59.76 | 59.76 | 59.76 | 311 |
| 28 Mar 2024 | 61.63 | 62.56 | 61.63 | 62.56 | 62.56 | - |
| 27 Mar 2024 | 62.08 | 62.30 | 61.68 | 61.68 | 61.68 | 313 |
| 26 Mar 2024 | 60.95 | 62.03 | 60.95 | 62.03 | 62.03 | 50 |
| 25 Mar 2024 | 59.99 | 60.79 | 59.99 | 60.79 | 60.79 | 69 |
| 22 Mar 2024 | 61.34 | 61.79 | 60.45 | 60.45 | 60.45 | 97 |
| 21 Mar 2024 | 59.75 | 61.14 | 59.75 | 61.14 | 61.14 | 97 |
| 20 Mar 2024 | 57.89 | 58.65 | 57.89 | 58.65 | 58.65 | - |
| 19 Mar 2024 | 58.96 | 58.96 | 58.20 | 58.20 | 58.20 | - |
| 18 Mar 2024 | 57.87 | 59.21 | 57.87 | 59.21 | 59.21 | 527 |
| 15 Mar 2024 | 57.98 | 58.09 | 57.56 | 57.84 | 57.84 | 120 |
| 14 Mar 2024 | 57.46 | 57.98 | 57.46 | 57.98 | 57.98 | 10 |
| 13 Mar 2024 | 54.96 | 56.95 | 54.96 | 56.95 | 56.95 | - |
| 12 Mar 2024 | 55.12 | 55.12 | 55.07 | 55.07 | 55.07 | - |
| 11 Mar 2024 | 53.76 | 54.90 | 53.76 | 54.90 | 54.90 | 35 |
| 08 Mar 2024 | 53.50 | 53.81 | 53.45 | 53.81 | 53.81 | 80 |
| 07 Mar 2024 | 53.11 | 54.34 | 53.11 | 53.41 | 53.41 | 458 |
| 06 Mar 2024 | 53.66 | 53.66 | 53.63 | 53.63 | 53.63 | 1 |
| 05 Mar 2024 | 54.90 | 54.90 | 54.51 | 54.51 | 54.51 | 177 |
| 04 Mar 2024 | 55.75 | 55.75 | 54.75 | 54.75 | 54.75 | 63 |
| 01 Mar 2024 | 55.88 | 55.96 | 55.88 | 55.96 | 55.96 | - |
| 29 Feb 2024 | 55.59 | 55.97 | 55.16 | 55.97 | 55.97 | 20 |
| 28 Feb 2024 | 55.53 | 56.00 | 55.16 | 55.98 | 55.98 | 121 |
| 27 Feb 2024 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | - |
| 26 Feb 2024 | 54.42 | 55.10 | 54.42 | 55.10 | 55.10 | 45 |
| 23 Feb 2024 | 54.12 | 54.66 | 53.71 | 54.66 | 54.66 | 406 |
| 22 Feb 2024 | 53.50 | 53.88 | 53.40 | 53.88 | 53.88 | 19 |
| 21 Feb 2024 | 54.26 | 54.26 | 53.64 | 53.64 | 53.64 | - |
| 20 Feb 2024 | 54.41 | 54.41 | 54.18 | 54.18 | 54.18 | - |
| 19 Feb 2024 | 54.50 | 54.50 | 54.43 | 54.43 | 54.43 | 20 |
| 16 Feb 2024 | 55.55 | 55.55 | 55.13 | 55.13 | 55.13 | 5 |
| 15 Feb 2024 | 54.97 | 55.21 | 54.97 | 55.21 | 55.21 | - |
| 14 Feb 2024 | 54.57 | 54.57 | 53.90 | 53.90 | 53.90 | 30 |
| 13 Feb 2024 | 55.46 | 55.55 | 54.46 | 54.46 | 54.46 | 18 |
| 12 Feb 2024 | 54.44 | 55.18 | 54.44 | 55.18 | 55.18 | 152 |
| 09 Feb 2024 | 52.21 | 53.69 | 52.21 | 53.32 | 53.32 | 356 |
| 08 Feb 2024 | 54.50 | 54.50 | 52.12 | 52.12 | 52.12 | 540 |
| 07 Feb 2024 | 59.39 | 60.15 | 58.94 | 58.94 | 58.94 | 1,051 |
| 06 Feb 2024 | 57.71 | 58.84 | 57.71 | 58.84 | 58.84 | - |
| 05 Feb 2024 | 58.03 | 58.14 | 57.11 | 57.52 | 57.52 | 114 |
| 02 Feb 2024 | 57.38 | 57.76 | 57.38 | 57.76 | 57.76 | - |
| 01 Feb 2024 | 57.22 | 57.22 | 56.17 | 56.17 | 56.17 | - |
| 31 Jan 2024 | 58.27 | 58.30 | 57.80 | 57.80 | 57.80 | 55 |
| 30 Jan 2024 | 58.61 | 58.76 | 57.79 | 57.79 | 57.79 | 197 |
| 29 Jan 2024 | 56.73 | 58.37 | 56.73 | 58.37 | 58.37 | - |
| 26 Jan 2024 | 55.48 | 56.90 | 55.48 | 56.90 | 56.90 | 40 |
| 25 Jan 2024 | 58.75 | 58.75 | 58.16 | 58.64 | 58.64 | 25 |
| 24 Jan 2024 | 60.19 | 60.84 | 58.40 | 58.40 | 58.40 | 362 |
| 23 Jan 2024 | 59.01 | 60.18 | 59.01 | 60.09 | 60.09 | 225 |
| 22 Jan 2024 | 61.58 | 62.55 | 60.06 | 60.06 | 60.06 | 288 |
| 19 Jan 2024 | 57.56 | 59.40 | 57.26 | 59.29 | 59.29 | 454 |
| 18 Jan 2024 | 55.33 | 56.54 | 55.33 | 56.21 | 56.21 | 21 |
| 17 Jan 2024 | 53.22 | 53.55 | 52.75 | 53.55 | 53.55 | 354 |
| 16 Jan 2024 | 55.28 | 55.28 | 54.25 | 54.25 | 54.25 | 2 |
| 15 Jan 2024 | 55.36 | 55.37 | 55.36 | 55.37 | 55.37 | 20 |
| 12 Jan 2024 | 55.70 | 55.84 | 55.70 | 55.70 | 55.70 | 9 |
| 11 Jan 2024 | 55.94 | 55.94 | 55.10 | 55.10 | 55.10 | 35 |
| 10 Jan 2024 | 55.80 | 56.24 | 55.56 | 55.56 | 55.56 | 177 |
| 09 Jan 2024 | 55.30 | 56.54 | 55.30 | 56.54 | 56.54 | - |
| 08 Jan 2024 | 54.83 | 55.72 | 54.83 | 55.72 | 55.72 | 30 |
| 05 Jan 2024 | 53.33 | 54.56 | 52.82 | 54.56 | 54.56 | 388 |
| 04 Jan 2024 | 53.22 | 53.74 | 52.85 | 53.74 | 53.74 | 197 |
| 03 Jan 2024 | 56.13 | 56.13 | 53.85 | 53.85 | 53.85 | 100 |
| 02 Jan 2024 | 56.07 | 56.34 | 55.64 | 56.01 | 56.01 | 45 |
| 29 Dec 2023 | 57.07 | 57.13 | 57.07 | 57.13 | 57.13 | 18 |
| 28 Dec 2023 | 56.52 | 56.77 | 56.36 | 56.77 | 56.77 | 130 |
| 27 Dec 2023 | 56.66 | 56.89 | 56.16 | 56.19 | 56.19 | 79 |
| 22 Dec 2023 | 56.39 | 56.46 | 56.10 | 56.10 | 56.10 | 221 |
| *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.