Yahoo

Mail

Singapore markets closed

Straits Times Index
3,336.59
+13.21(+0.40%)
Nikkei
38,487.90
+433.77(+1.14%)
Hang Seng
18,079.61
-150.58(-0.83%)
FTSE 100
8,275.38
+44.33(+0.54%)
Bitcoin USD
67,744.84
+313.59(+0.47%)
CMC Crypto 200
1,426.24
-2.33(-0.16%)

PayPal Holdings, Inc. (PYPL.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

57.22

-0.88

(-1.51%)

At close: 05:32PM CEST

Time period:

01 Jun 2023 - 01 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	57.72	57.72	57.22	57.22	57.22	26
30 May 2024	56.32	58.21	56.32	58.10	58.10	406
29 May 2024	56.95	57.26	56.59	56.59	56.59	123
28 May 2024	56.77	57.38	56.61	57.38	57.38	312
27 May 2024	56.87	56.87	56.57	56.57	56.57	163
24 May 2024	57.11	57.20	56.85	56.88	56.88	300
23 May 2024	57.64	57.79	57.60	57.60	57.60	163
22 May 2024	59.00	59.00	57.89	57.89	57.89	-
21 May 2024	59.56	59.56	58.86	58.86	58.86	-
20 May 2024	59.35	59.63	59.35	59.63	59.63	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

Nikkei38,487.90+433.77(+1.14%)

Hang Seng18,079.61-150.58(-0.83%)

FTSE 1008,275.38+44.33(+0.54%)

Bitcoin USD67,744.84+313.59(+0.47%)

CMC Crypto 2001,426.24-2.33(-0.16%)

PayPal Holdings, Inc. (PYPL.VI)

Straits Times Index
3,336.59
+13.21(+0.40%)

Nikkei
38,487.90
+433.77(+1.14%)

Hang Seng
18,079.61
-150.58(-0.83%)

FTSE 100
8,275.38
+44.33(+0.54%)

Bitcoin USD
67,744.84
+313.59(+0.47%)

CMC Crypto 200
1,426.24
-2.33(-0.16%)