Advertisement
U.S. markets close in 2 hours 31 minutes

Palantir Technologies Inc (PTX.BE)

Berlin - Berlin Delayed Price. Currency in EUR
50.41+3.95 (+8.50%)
As of 06:32PM CET. Market open.
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202450.0050.8948.5150.4150.411,494
Nov 05, 202443.0046.6042.6246.4646.461,484
Nov 04, 202438.5938.5937.8737.8737.87838
Nov 01, 202438.1238.4738.1238.4738.4710
Oct 31, 202438.6338.6338.1038.1038.102,000
Oct 30, 202441.3341.3340.7241.1041.10289
Oct 29, 202441.3641.5841.3641.5841.5822
Oct 28, 202441.8041.9941.4041.4041.40350
Oct 25, 202440.2440.2440.2440.2440.24200
Oct 24, 202439.6440.2839.6440.2840.2810
Oct 23, 202439.7339.7839.7339.7839.78105
Oct 22, 202439.1939.2839.1139.2839.2876
Oct 21, 202439.8139.8139.8139.8139.81123
Oct 18, 202438.5138.8538.5138.8538.8590
Oct 17, 202438.2238.8138.2238.8138.81110
Oct 16, 202438.9038.9037.4938.4238.42575
Oct 15, 202439.7639.7638.9438.9438.942,230
Oct 14, 202439.5340.1039.5340.1040.10126
Oct 11, 202439.9539.9539.7439.7939.792,658
Oct 10, 202439.3039.6039.3039.5939.59854
Oct 09, 202438.1039.2738.0039.2739.27945
Oct 08, 202435.2837.0435.2837.0437.04250
Oct 07, 202436.1936.1936.1936.1936.19-
Oct 04, 202435.5036.6835.5036.6836.68835
Oct 03, 202433.7633.7633.7633.7633.76-
Oct 02, 202432.5632.5632.5632.5632.56-
Oct 01, 202433.1733.5333.1733.5333.5345
Sep 30, 202432.8032.8032.4132.6632.66550
Sep 27, 202433.2033.2033.0433.1833.18512
Sep 26, 202433.2733.6932.8832.8832.8812
Sep 25, 202432.5532.7232.5532.7232.7290
Sep 24, 202434.2034.3733.0433.0433.04130
Sep 23, 202433.1734.1433.1734.1434.14950
Sep 20, 202432.5132.7232.1232.7232.724,942
Sep 19, 202433.0833.3433.0833.3433.34180
Sep 18, 202432.6832.7932.6132.7932.79444
Sep 17, 202432.5133.1432.5133.1433.142,040
Sep 16, 202432.3032.7932.3032.7932.7940
Sep 13, 202431.2631.9831.2631.9831.98430
Sep 12, 202431.5731.6131.5731.6131.6110
Sep 11, 202430.7631.3130.7231.3131.31296
Sep 10, 202431.2931.4231.0031.3131.312,488
Sep 09, 202429.7531.1629.7531.1631.1690
Sep 06, 202427.2227.2226.9526.9726.97136
Sep 05, 202427.4127.4127.4127.4127.41-
Sep 04, 202426.9927.0826.9927.0827.0811
Sep 03, 202428.5528.5528.2828.2828.285
Sep 02, 202428.4128.4128.4128.4128.413
Aug 30, 202428.2028.2028.2028.2028.20-
Aug 29, 202426.9528.5226.9528.2828.2844
Aug 28, 202427.3627.6027.3627.4227.4216
Aug 27, 202427.3727.3727.3727.3727.37-
Aug 26, 202428.3028.3027.7027.7027.7028
Aug 23, 202428.7428.7428.7428.7428.74-
Aug 22, 202429.0029.3329.0029.3329.3340
Aug 21, 202428.7829.0828.7828.9128.9138
Aug 20, 202429.1829.5328.8629.0829.081,330
Aug 19, 202429.0929.4629.0929.4629.4684
Aug 16, 202428.4029.1627.8629.1629.16489
Aug 15, 202428.0028.6528.0028.6528.65600
Aug 14, 202427.5227.5227.5227.5227.52-
Aug 13, 202426.7927.8026.7927.4327.43381
Aug 12, 202427.6127.6427.0027.0027.00246
Aug 09, 202426.9027.7526.9027.7527.75200
Aug 08, 202424.0025.8624.0025.8625.86170
Aug 07, 202424.8025.7224.7625.7225.72796
Aug 06, 202424.7024.7024.1824.3024.301,210
Aug 05, 202420.3721.9619.3421.9621.961,472
Aug 02, 202424.0124.0124.0124.0124.01-
Aug 01, 202425.0325.0324.0124.0124.01200
Jul 31, 202424.9024.9024.9024.9024.901
Jul 30, 202424.7724.7724.0324.0324.0314
Jul 29, 202425.2725.5625.2725.5625.5670
Jul 26, 202424.6024.9324.6024.9324.93201
Jul 25, 202424.1524.9024.1524.9024.90100
Jul 24, 202426.1526.1524.8524.8524.85611
Jul 23, 202425.8525.9725.8525.9725.9774
Jul 22, 202426.4826.5026.4726.5026.50416
Jul 19, 202426.5526.5526.2526.2526.258
Jul 18, 202425.7526.9525.7526.2426.24270
Jul 17, 202425.9625.9625.9625.9625.96-
Jul 16, 202426.3826.7326.1126.1126.11145
Jul 15, 202426.1326.7225.7726.7226.72189
Jul 12, 202425.0025.6525.0025.6525.65245
Jul 11, 202426.1126.3024.9225.1425.14679
Jul 10, 202425.2625.8025.2625.8025.801,850
Jul 09, 202425.7625.8025.3825.4125.4198
Jul 08, 202425.0025.7824.9125.4525.451,048
Jul 05, 202423.8323.9323.8323.9323.93400
Jul 04, 202423.8524.0923.8524.0924.095
Jul 03, 202424.0024.1924.0024.1624.16245
Jul 02, 202423.9324.0723.9324.0724.0720
Jul 01, 202423.5024.0523.5024.0124.01146
Jun 28, 202423.6723.8323.6723.8223.82623
Jun 27, 202422.2322.2322.2322.2322.23-
Jun 26, 202422.8822.8922.5022.5022.50320
Jun 25, 202422.4922.6522.4622.6522.65220
Jun 24, 202422.2822.5522.2822.5522.55230
Jun 21, 202423.8023.8022.1822.1822.18446
Jun 20, 202424.0024.6223.9023.9223.92383
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...