Berlin - Delayed Quote EUR

Palantir Technologies Inc (PTX.BE)

Compare
38.10 -2.99 (-7.29%)
As of 5:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 38.63 38.63 38.10 38.10 38.10 2,000
Oct 30, 2024 41.33 41.33 40.72 41.10 41.10 289
Oct 29, 2024 41.36 41.58 41.36 41.58 41.58 22
Oct 28, 2024 41.80 41.99 41.40 41.40 41.40 350
Oct 25, 2024 40.24 40.24 40.24 40.24 40.24 200
Oct 24, 2024 39.64 40.28 39.64 40.28 40.28 10
Oct 23, 2024 39.73 39.78 39.73 39.78 39.78 105
Oct 22, 2024 39.19 39.28 39.11 39.28 39.28 76
Oct 21, 2024 39.81 39.81 39.81 39.81 39.81 123
Oct 18, 2024 38.51 38.85 38.51 38.85 38.85 90
Oct 17, 2024 38.22 38.81 38.22 38.81 38.81 110
Oct 16, 2024 38.90 38.90 37.49 38.42 38.42 575
Oct 15, 2024 39.76 39.76 38.94 38.94 38.94 2,230
Oct 14, 2024 39.53 40.10 39.53 40.10 40.10 126
Oct 11, 2024 39.95 39.95 39.74 39.79 39.79 2,658
Oct 10, 2024 39.30 39.60 39.30 39.59 39.59 854
Oct 9, 2024 38.10 39.27 38.00 39.27 39.27 945
Oct 8, 2024 35.28 37.04 35.28 37.04 37.04 250
Oct 7, 2024 36.19 36.19 36.19 36.19 36.19 -
Oct 4, 2024 35.50 36.68 35.50 36.68 36.68 835
Oct 3, 2024 33.76 33.76 33.76 33.76 33.76 -
Oct 2, 2024 32.56 32.56 32.56 32.56 32.56 -
Oct 1, 2024 33.17 33.53 33.17 33.53 33.53 45
Sep 30, 2024 32.80 32.80 32.41 32.66 32.66 550
Sep 27, 2024 33.20 33.20 33.04 33.18 33.18 512
Sep 26, 2024 33.27 33.69 32.88 32.88 32.88 12
Sep 25, 2024 32.55 32.72 32.55 32.72 32.72 90
Sep 24, 2024 34.20 34.37 33.04 33.04 33.04 130
Sep 23, 2024 33.17 34.14 33.17 34.14 34.14 950
Sep 20, 2024 32.51 32.72 32.12 32.72 32.72 4,942
Sep 19, 2024 33.08 33.34 33.08 33.34 33.34 180
Sep 18, 2024 32.68 32.79 32.61 32.79 32.79 444
Sep 17, 2024 32.51 33.14 32.51 33.14 33.14 2,040
Sep 16, 2024 32.30 32.79 32.30 32.79 32.79 40
Sep 13, 2024 31.26 31.98 31.26 31.98 31.98 430
Sep 12, 2024 31.57 31.61 31.57 31.61 31.61 10
Sep 11, 2024 30.76 31.31 30.72 31.31 31.31 296
Sep 10, 2024 31.29 31.42 31.00 31.31 31.31 2,488
Sep 9, 2024 29.75 31.16 29.75 31.16 31.16 90
Sep 6, 2024 27.22 27.22 26.95 26.97 26.97 136
Sep 5, 2024 27.41 27.41 27.41 27.41 27.41 -
Sep 4, 2024 26.99 27.08 26.99 27.08 27.08 11
Sep 3, 2024 28.55 28.55 28.28 28.28 28.28 5
Sep 2, 2024 28.41 28.41 28.41 28.41 28.41 3
Aug 30, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 29, 2024 26.95 28.52 26.95 28.28 28.28 44
Aug 28, 2024 27.36 27.60 27.36 27.42 27.42 16
Aug 27, 2024 27.37 27.37 27.37 27.37 27.37 -
Aug 26, 2024 28.30 28.30 27.70 27.70 27.70 28
Aug 23, 2024 28.74 28.74 28.74 28.74 28.74 -
Aug 22, 2024 29.00 29.33 29.00 29.33 29.33 40
Aug 21, 2024 28.78 29.08 28.78 28.91 28.91 38
Aug 20, 2024 29.18 29.53 28.86 29.08 29.08 1,330
Aug 19, 2024 29.09 29.46 29.09 29.46 29.46 84
Aug 16, 2024 28.40 29.16 27.86 29.16 29.16 489
Aug 15, 2024 28.00 28.65 28.00 28.65 28.65 600
Aug 14, 2024 27.52 27.52 27.52 27.52 27.52 -
Aug 13, 2024 26.79 27.80 26.79 27.43 27.43 381
Aug 12, 2024 27.61 27.64 27.00 27.00 27.00 246
Aug 9, 2024 26.90 27.75 26.90 27.75 27.75 200
Aug 8, 2024 24.00 25.86 24.00 25.86 25.86 170
Aug 7, 2024 24.80 25.72 24.76 25.72 25.72 796
Aug 6, 2024 24.70 24.70 24.18 24.30 24.30 1,210
Aug 5, 2024 20.37 21.96 19.34 21.96 21.96 1,472
Aug 2, 2024 24.01 24.01 24.01 24.01 24.01 -
Aug 1, 2024 25.03 25.03 24.01 24.01 24.01 200
Jul 31, 2024 24.90 24.90 24.90 24.90 24.90 1
Jul 30, 2024 24.77 24.77 24.03 24.03 24.03 14
Jul 29, 2024 25.27 25.56 25.27 25.56 25.56 70
Jul 26, 2024 24.60 24.93 24.60 24.93 24.93 201
Jul 25, 2024 24.15 24.90 24.15 24.90 24.90 100
Jul 24, 2024 26.15 26.15 24.85 24.85 24.85 611
Jul 23, 2024 25.85 25.97 25.85 25.97 25.97 74
Jul 22, 2024 26.48 26.50 26.47 26.50 26.50 416
Jul 19, 2024 26.55 26.55 26.25 26.25 26.25 8
Jul 18, 2024 25.75 26.95 25.75 26.24 26.24 270
Jul 17, 2024 25.96 25.96 25.96 25.96 25.96 -
Jul 16, 2024 26.38 26.73 26.11 26.11 26.11 145
Jul 15, 2024 26.13 26.72 25.77 26.72 26.72 189
Jul 12, 2024 25.00 25.65 25.00 25.65 25.65 245
Jul 11, 2024 26.11 26.30 24.92 25.14 25.14 679
Jul 10, 2024 25.26 25.80 25.26 25.80 25.80 1,850
Jul 9, 2024 25.76 25.80 25.38 25.41 25.41 98
Jul 8, 2024 25.00 25.78 24.91 25.45 25.45 1,048
Jul 5, 2024 23.83 23.93 23.83 23.93 23.93 400
Jul 4, 2024 23.85 24.09 23.85 24.09 24.09 5
Jul 3, 2024 24.00 24.19 24.00 24.16 24.16 245
Jul 2, 2024 23.93 24.07 23.93 24.07 24.07 20
Jul 1, 2024 23.50 24.05 23.50 24.01 24.01 146
Jun 28, 2024 23.67 23.83 23.67 23.82 23.82 623
Jun 27, 2024 22.23 22.23 22.23 22.23 22.23 -
Jun 26, 2024 22.88 22.89 22.50 22.50 22.50 320
Jun 25, 2024 22.49 22.65 22.46 22.65 22.65 220
Jun 24, 2024 22.28 22.55 22.28 22.55 22.55 230
Jun 21, 2024 23.80 23.80 22.18 22.18 22.18 446
Jun 20, 2024 24.00 24.62 23.90 23.92 23.92 383
Jun 19, 2024 24.17 24.17 23.92 23.92 23.92 115
Jun 18, 2024 23.24 23.70 23.24 23.70 23.70 125
Jun 17, 2024 22.00 22.98 22.00 22.98 22.98 275
Jun 14, 2024 21.53 22.12 21.53 22.12 22.12 33
Jun 13, 2024 21.83 22.00 21.70 21.70 21.70 38
Jun 12, 2024 22.23 22.23 22.08 22.08 22.08 30
Jun 11, 2024 21.33 21.38 21.33 21.38 21.38 10
Jun 10, 2024 21.21 21.35 21.21 21.35 21.35 795
Jun 7, 2024 21.78 21.78 21.59 21.59 21.59 230
Jun 6, 2024 21.00 21.17 21.00 21.17 21.17 10
Jun 5, 2024 20.29 20.91 20.29 20.91 20.91 235
Jun 4, 2024 19.28 20.42 19.28 20.42 20.42 625
Jun 3, 2024 20.00 20.00 19.39 19.39 19.39 180
May 31, 2024 19.95 20.32 19.72 19.72 19.72 235
May 30, 2024 19.60 19.93 19.60 19.93 19.93 50
May 29, 2024 19.32 19.36 19.00 19.36 19.36 118
May 28, 2024 19.15 19.32 19.15 19.32 19.32 23
May 27, 2024 19.18 19.18 19.18 19.18 19.18 -
May 24, 2024 19.08 19.22 19.08 19.17 19.17 133
May 23, 2024 19.64 19.79 19.31 19.31 19.31 252
May 22, 2024 19.52 19.75 19.51 19.51 19.51 55
May 21, 2024 19.80 19.80 19.68 19.74 19.74 730
May 20, 2024 20.15 20.15 20.15 20.15 20.15 25
May 17, 2024 20.08 20.08 20.08 20.08 20.08 80
May 16, 2024 19.86 19.86 19.86 19.86 19.86 10
May 15, 2024 19.70 19.99 19.70 19.99 19.99 25
May 14, 2024 19.20 19.39 19.20 19.39 19.39 52
May 13, 2024 19.09 19.54 18.94 19.54 19.54 32
May 10, 2024 19.71 19.83 19.04 19.04 19.04 160
May 9, 2024 19.79 19.79 19.79 19.79 19.79 -
May 8, 2024 20.01 20.16 20.01 20.03 20.03 300
May 7, 2024 21.55 21.55 20.11 20.11 20.11 635
May 6, 2024 21.90 23.31 21.90 23.31 23.31 272
May 3, 2024 21.35 21.75 21.35 21.63 21.63 570
May 2, 2024 20.97 21.14 20.97 21.14 21.14 128
Apr 30, 2024 21.25 21.36 21.25 21.36 21.36 320
Apr 29, 2024 20.95 21.34 20.95 21.34 21.34 205
Apr 26, 2024 20.62 20.91 20.62 20.91 20.91 27
Apr 25, 2024 19.64 19.64 19.64 19.64 19.64 -
Apr 24, 2024 20.56 20.78 20.02 20.02 20.02 174
Apr 23, 2024 19.48 20.09 19.48 20.09 20.09 225
Apr 22, 2024 19.00 19.48 19.00 19.41 19.41 2,316
Apr 19, 2024 19.51 19.57 19.51 19.57 19.57 35
Apr 18, 2024 19.82 20.09 19.82 20.05 20.05 507
Apr 17, 2024 20.56 20.56 19.93 19.93 19.93 261
Apr 16, 2024 20.40 20.40 20.20 20.20 20.20 60
Apr 15, 2024 20.97 21.36 20.60 20.60 20.60 180
Apr 12, 2024 21.33 21.55 21.33 21.55 21.55 591
Apr 11, 2024 20.59 21.15 20.59 21.15 21.15 1,012
Apr 10, 2024 20.82 21.00 20.82 21.00 21.00 50
Apr 9, 2024 21.06 21.23 20.92 20.92 20.92 67
Apr 8, 2024 21.15 21.15 21.15 21.15 21.15 -
Apr 5, 2024 20.85 21.47 20.85 21.23 21.23 161
Apr 4, 2024 21.20 21.85 20.77 20.77 20.77 170
Apr 3, 2024 21.15 21.15 20.96 20.96 20.96 414
Apr 2, 2024 21.00 21.00 20.58 20.84 20.84 448
Mar 28, 2024 22.40 22.40 21.43 21.43 21.43 23
Mar 27, 2024 23.21 23.21 23.21 23.21 23.21 44
Mar 26, 2024 22.49 22.89 22.49 22.89 22.89 260
Mar 25, 2024 22.25 22.38 22.16 22.16 22.16 195
Mar 22, 2024 22.78 22.78 22.36 22.36 22.36 546
Mar 21, 2024 22.97 22.97 22.97 22.97 22.97 90
Mar 20, 2024 21.81 21.81 21.81 21.81 21.81 -
Mar 19, 2024 22.10 22.10 21.15 21.15 21.15 403
Mar 18, 2024 21.66 21.66 21.66 21.66 21.66 5
Mar 15, 2024 22.34 22.34 21.80 21.99 21.99 585
Mar 14, 2024 22.93 23.09 22.26 22.26 22.26 400
Mar 13, 2024 22.71 23.10 22.71 23.10 23.10 1,100
Mar 12, 2024 23.17 23.48 23.17 23.42 23.42 80
Mar 11, 2024 23.71 23.88 23.71 23.88 23.88 450
Mar 8, 2024 24.23 24.53 24.00 24.00 24.00 660
Mar 7, 2024 24.02 25.00 24.02 24.58 24.58 510
Mar 6, 2024 21.80 24.20 21.80 24.20 24.20 820
Mar 5, 2024 21.81 21.84 21.74 21.84 21.84 496
Mar 4, 2024 21.89 22.36 21.89 22.32 22.32 710
Mar 1, 2024 23.45 23.45 23.45 23.45 23.45 20
Feb 29, 2024 22.27 22.71 22.27 22.71 22.71 54
Feb 28, 2024 22.80 22.80 22.71 22.71 22.71 90
Feb 27, 2024 21.69 21.69 21.69 21.69 21.69 300
Feb 26, 2024 21.11 21.84 21.11 21.84 21.84 50
Feb 23, 2024 21.70 21.70 21.27 21.27 21.27 77
Feb 22, 2024 21.80 21.80 21.80 21.80 21.80 -
Feb 21, 2024 21.03 21.03 21.01 21.01 21.01 25
Feb 20, 2024 22.27 22.27 21.11 21.11 21.11 75
Feb 19, 2024 22.48 22.95 22.48 22.95 22.95 571
Feb 16, 2024 23.41 23.41 22.90 22.93 22.93 1,466
Feb 15, 2024 23.53 23.75 23.33 23.33 23.33 90
Feb 14, 2024 22.37 23.59 22.37 23.59 23.59 150
Feb 13, 2024 23.06 23.20 22.30 22.30 22.30 522
Feb 12, 2024 22.45 23.62 22.14 23.27 23.27 843
Feb 9, 2024 22.80 23.12 22.80 22.86 22.86 1,226
Feb 8, 2024 21.70 23.17 21.70 23.17 23.17 495
Feb 7, 2024 19.86 21.99 19.86 21.94 21.94 332
Feb 6, 2024 18.10 19.65 18.10 19.65 19.65 1,965
Feb 5, 2024 15.89 16.33 15.81 15.81 15.81 67
Feb 2, 2024 15.22 15.50 15.22 15.50 15.50 110
Feb 1, 2024 15.10 15.18 15.02 15.02 15.02 715
Jan 31, 2024 15.19 15.19 15.09 15.09 15.09 100
Jan 30, 2024 15.85 15.85 15.85 15.85 15.85 -
Jan 29, 2024 14.94 14.94 14.94 14.94 14.94 -
Jan 26, 2024 14.93 15.24 14.93 15.24 15.24 550
Jan 25, 2024 15.22 15.43 15.11 15.11 15.11 380
Jan 24, 2024 15.90 15.90 15.80 15.80 15.80 80
Jan 23, 2024 16.05 16.36 16.05 16.36 16.36 17
Jan 22, 2024 15.45 16.54 15.45 16.54 16.54 1,800
Jan 19, 2024 15.06 15.13 15.06 15.13 15.13 1,330
Jan 18, 2024 14.98 15.07 14.98 15.07 15.07 50
Jan 17, 2024 15.01 15.01 15.01 15.01 15.01 -
Jan 16, 2024 15.26 15.26 15.16 15.16 15.16 405
Jan 15, 2024 15.22 15.34 15.22 15.34 15.34 65
Jan 12, 2024 15.04 15.20 15.04 15.20 15.20 650
Jan 11, 2024 15.28 15.47 15.19 15.19 15.19 275
Jan 10, 2024 14.90 15.43 14.90 15.43 15.43 1
Jan 9, 2024 15.22 15.22 15.22 15.22 15.22 -
Jan 8, 2024 14.52 15.32 14.52 15.31 15.31 493
Jan 5, 2024 14.29 14.60 14.29 14.60 14.60 95
Jan 4, 2024 14.65 15.00 14.65 15.00 15.00 14
Jan 3, 2024 15.00 15.00 15.00 15.00 15.00 -
Jan 2, 2024 15.65 15.74 15.36 15.36 15.36 618
Dec 29, 2023 15.85 15.99 15.85 15.99 15.99 10
Dec 28, 2023 15.65 16.09 15.65 16.09 16.09 570
Dec 27, 2023 15.94 15.94 15.94 15.94 15.94 49
Dec 22, 2023 15.87 15.87 15.87 15.87 15.87 -
Dec 21, 2023 15.73 16.04 15.73 15.94 15.94 430
Dec 20, 2023 16.31 16.34 16.31 16.34 16.34 360
Dec 19, 2023 16.18 16.29 16.17 16.29 16.29 225
Dec 18, 2023 16.75 16.75 16.49 16.49 16.49 800
Dec 15, 2023 16.48 16.78 16.48 16.78 16.78 50
Dec 14, 2023 16.55 16.78 16.52 16.52 16.52 159
Dec 13, 2023 16.08 16.30 16.00 16.22 16.22 1,090
Dec 12, 2023 16.47 16.47 16.03 16.03 16.03 200
Dec 11, 2023 16.53 16.68 16.53 16.68 16.68 250
Dec 8, 2023 16.02 16.02 16.02 16.02 16.02 200
Dec 7, 2023 15.84 16.08 15.84 16.08 16.08 283
Dec 6, 2023 16.83 16.94 16.45 16.45 16.45 15
Dec 5, 2023 16.86 16.90 16.86 16.90 16.90 500
Dec 4, 2023 18.51 18.51 16.96 16.96 16.96 500
Dec 1, 2023 18.25 18.41 18.25 18.41 18.41 300
Nov 30, 2023 18.10 18.19 18.10 18.19 18.19 110
Nov 29, 2023 18.05 18.36 18.05 18.36 18.36 50
Nov 28, 2023 17.32 17.46 17.32 17.46 17.46 9
Nov 27, 2023 17.40 17.40 17.39 17.39 17.39 250
Nov 24, 2023 17.80 18.07 17.52 17.52 17.52 290
Nov 23, 2023 17.85 17.85 17.85 17.85 17.85 -
Nov 22, 2023 17.78 18.64 17.78 18.10 18.10 1,961
Nov 21, 2023 19.45 19.53 19.45 19.53 19.53 50
Nov 20, 2023 18.70 19.65 18.70 19.65 19.65 4,114
Nov 17, 2023 18.08 18.72 18.08 18.72 18.72 1,670
Nov 16, 2023 18.28 18.28 18.23 18.23 18.23 200
Nov 15, 2023 18.31 18.52 18.31 18.52 18.52 1,408
Nov 14, 2023 18.50 18.50 18.31 18.31 18.31 278
Nov 13, 2023 18.18 18.35 18.17 18.17 18.17 310
Nov 10, 2023 17.10 18.10 17.08 18.10 18.10 300
Nov 9, 2023 17.13 17.34 17.13 17.32 17.32 452
Nov 8, 2023 17.45 17.45 17.04 17.25 17.25 93
Nov 7, 2023 17.15 17.93 17.15 17.93 17.93 599
Nov 6, 2023 17.67 17.70 16.84 16.84 16.84 1,320
Nov 3, 2023 16.63 16.63 16.63 16.63 16.63 -
Nov 2, 2023 14.32 17.03 14.32 16.61 16.61 905
Nov 1, 2023 13.95 13.95 13.95 13.95 13.95 -
Oct 31, 2023 13.65 14.07 13.65 14.07 14.07 600

Related Tickers