XETRA - Delayed Quote EUR

Palantir Technologies Inc. (PTX.DE)

Compare
41.15 -0.33 (-0.80%)
At close: October 30 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 41.44 41.49 40.73 41.15 41.15 78,761
Oct 29, 2024 41.60 41.72 40.92 41.47 41.47 67,355
Oct 28, 2024 41.99 42.26 41.33 41.56 41.56 123,003
Oct 25, 2024 40.15 41.58 40.06 41.51 41.51 69,016
Oct 24, 2024 39.79 40.48 39.51 39.96 39.96 92,919
Oct 23, 2024 39.74 40.53 39.35 39.77 39.77 36,688
Oct 22, 2024 39.28 40.23 39.06 39.67 39.67 58,782
Oct 21, 2024 39.60 39.97 39.20 39.22 39.22 61,016
Oct 18, 2024 38.74 39.44 38.40 39.31 39.31 70,000
Oct 17, 2024 39.00 39.45 38.49 38.56 38.56 72,297
Oct 16, 2024 38.92 39.02 37.11 38.53 38.53 161,285
Oct 15, 2024 39.89 40.01 38.12 39.21 39.21 115,216
Oct 14, 2024 39.40 40.68 39.40 39.81 39.81 89,766
Oct 11, 2024 39.95 40.53 39.56 39.69 39.69 95,826
Oct 10, 2024 39.50 39.96 38.81 39.96 39.96 98,595
Oct 9, 2024 38.10 39.33 37.65 39.29 39.29 143,248
Oct 8, 2024 35.92 35.92 35.92 35.92 35.92 -
Oct 7, 2024 36.53 36.58 35.60 35.92 35.92 103,085
Oct 4, 2024 35.58 36.55 35.58 36.31 36.31 114,670
Oct 3, 2024 33.87 35.33 33.66 35.06 35.06 90,463
Oct 2, 2024 32.69 33.67 32.58 33.57 33.57 58,295
Oct 1, 2024 33.49 33.89 32.60 32.92 32.92 70,377
Sep 30, 2024 32.83 33.24 32.29 33.24 33.24 85,928
Sep 27, 2024 33.17 33.47 32.78 32.98 32.98 90,654
Sep 26, 2024 33.63 33.76 32.88 33.40 33.40 119,986
Sep 25, 2024 32.77 33.17 32.54 32.74 32.74 94,339
Sep 24, 2024 34.21 34.33 32.70 32.76 32.76 85,417
Sep 23, 2024 33.33 33.89 32.78 33.84 33.84 126,497
Sep 20, 2024 32.48 32.65 32.04 32.59 32.59 139,320
Sep 19, 2024 33.42 33.54 32.63 33.39 33.39 107,828
Sep 18, 2024 32.67 33.01 32.26 32.83 32.83 87,117
Sep 17, 2024 32.70 33.38 32.26 32.86 32.86 114,864
Sep 16, 2024 32.44 32.68 31.88 32.43 32.43 93,694
Sep 13, 2024 31.64 31.64 31.64 31.64 31.64 -
Sep 12, 2024 31.65 31.90 31.35 31.64 31.64 86,278
Sep 11, 2024 30.85 31.27 30.35 30.98 30.98 125,555
Sep 10, 2024 31.25 31.88 30.63 31.27 31.27 155,980
Sep 9, 2024 29.76 30.85 29.07 30.74 30.74 373,695
Sep 6, 2024 27.11 27.94 26.58 26.73 26.73 103,521
Sep 5, 2024 27.63 27.97 27.15 27.16 27.16 258,600
Sep 4, 2024 27.05 27.67 26.55 27.51 27.51 272,874
Sep 3, 2024 28.43 28.54 27.91 28.02 28.02 59,862
Sep 2, 2024 28.70 28.70 28.18 28.57 28.57 27,899
Aug 30, 2024 28.31 28.50 27.80 28.07 28.07 63,593
Aug 29, 2024 27.08 28.71 27.00 28.65 28.65 62,080
Aug 28, 2024 27.65 27.68 26.77 26.98 26.98 50,307
Aug 27, 2024 27.67 27.85 27.14 27.66 27.66 56,599
Aug 26, 2024 28.33 28.52 27.61 27.91 27.91 55,803
Aug 23, 2024 28.92 29.25 28.34 28.59 28.59 48,633
Aug 22, 2024 29.13 29.80 29.13 29.19 29.19 57,350
Aug 21, 2024 28.97 29.32 28.75 28.85 28.85 35,580
Aug 20, 2024 29.46 29.58 28.50 28.67 28.67 63,084
Aug 19, 2024 29.19 29.86 28.72 29.06 29.06 119,517
Aug 16, 2024 28.66 29.49 27.86 29.07 29.07 71,612
Aug 15, 2024 28.49 28.81 27.89 28.33 28.33 70,692
Aug 14, 2024 27.80 28.27 27.45 28.21 28.21 44,276
Aug 13, 2024 26.94 28.14 26.80 27.85 27.85 62,934
Aug 12, 2024 27.74 28.53 26.88 26.95 26.95 119,735
Aug 9, 2024 26.80 27.47 26.59 27.18 27.18 117,263
Aug 8, 2024 24.43 26.19 24.10 26.19 26.19 129,036
Aug 7, 2024 24.53 25.87 24.14 25.87 25.87 174,069
Aug 6, 2024 24.66 25.10 23.43 24.63 24.63 255,862
Aug 5, 2024 19.70 21.76 18.88 21.69 21.69 458,683
Aug 2, 2024 23.23 23.58 21.83 22.38 22.38 167,396
Aug 1, 2024 25.20 25.47 24.67 24.67 24.67 -
Jul 31, 2024 24.85 25.27 24.69 25.14 25.14 231,493
Jul 30, 2024 25.07 25.34 24.50 24.63 24.63 18,213
Jul 29, 2024 25.38 25.67 24.75 24.75 24.75 27,404
Jul 26, 2024 24.80 25.09 24.44 24.68 24.68 52,925
Jul 25, 2024 24.33 24.72 23.53 24.63 24.63 178,530
Jul 24, 2024 26.25 26.40 25.12 25.39 25.39 170,458
Jul 23, 2024 25.94 26.90 25.83 26.83 26.83 47,304
Jul 22, 2024 26.40 26.66 25.48 25.86 25.86 79,110
Jul 19, 2024 26.66 27.17 26.00 26.68 26.68 64,608
Jul 18, 2024 26.02 27.31 25.83 26.28 26.28 86,910
Jul 17, 2024 25.95 26.39 25.14 25.90 25.90 107,496
Jul 16, 2024 26.72 26.72 25.33 25.95 25.95 172,003
Jul 15, 2024 26.32 26.81 25.60 26.57 26.57 83,489
Jul 12, 2024 25.11 25.73 24.84 25.66 25.66 59,362
Jul 11, 2024 26.20 26.44 25.10 25.13 25.13 99,801
Jul 10, 2024 25.47 25.72 25.33 25.72 25.72 47,455
Jul 9, 2024 25.79 26.20 25.21 25.52 25.52 83,307
Jul 8, 2024 25.20 26.15 24.80 25.58 25.58 126,523
Jul 5, 2024 23.99 25.15 23.82 24.94 24.94 70,282
Jul 4, 2024 24.15 24.17 23.93 24.08 24.08 28,892
Jul 3, 2024 24.30 24.30 23.95 24.15 24.15 29,886
Jul 2, 2024 24.08 24.61 23.83 24.43 24.43 52,000
Jul 1, 2024 23.79 24.09 23.40 24.03 24.03 40,529
Jun 28, 2024 23.76 23.90 23.59 23.82 23.82 61,999
Jun 27, 2024 22.87 22.87 22.87 22.87 22.87 -
Jun 26, 2024 23.01 23.11 22.82 22.87 22.87 32,832
Jun 25, 2024 22.57 22.99 22.39 22.86 22.86 45,406
Jun 24, 2024 22.24 22.43 21.74 22.40 22.40 72,360
Jun 21, 2024 23.80 23.81 22.44 22.64 22.64 327,748
Jun 20, 2024 24.10 24.80 23.99 24.36 24.36 138,700
Jun 19, 2024 23.86 23.98 23.73 23.97 23.97 42,826
Jun 18, 2024 23.35 23.72 23.12 23.52 23.52 120,407
Jun 17, 2024 22.04 22.41 21.87 22.28 22.28 35,355
Jun 14, 2024 21.63 21.85 21.41 21.85 21.85 49,071
Jun 13, 2024 22.05 22.31 21.70 21.75 21.75 44,866
Jun 12, 2024 22.20 22.50 22.04 22.23 22.23 57,581
Jun 11, 2024 21.44 21.84 21.32 21.78 21.78 15,895
Jun 10, 2024 21.06 21.55 20.81 21.41 21.41 65,817
Jun 7, 2024 21.88 21.89 21.38 21.61 21.61 69,515
Jun 6, 2024 21.16 21.83 21.07 21.74 21.74 62,732
Jun 5, 2024 20.27 20.89 20.27 20.89 20.89 50,421
Jun 4, 2024 19.50 19.89 19.32 19.89 19.89 31,199
Jun 3, 2024 20.18 20.26 19.43 19.53 19.53 52,376
May 31, 2024 20.19 20.41 19.79 19.83 19.83 54,576
May 30, 2024 19.46 20.01 19.42 19.75 19.75 36,619
May 29, 2024 19.28 19.34 18.95 19.25 19.25 66,214
May 28, 2024 19.29 19.49 19.06 19.46 19.46 41,401
May 27, 2024 19.35 19.40 19.16 19.30 19.30 10,986
May 24, 2024 19.20 19.41 19.06 19.34 19.34 29,977
May 23, 2024 19.80 19.90 19.08 19.38 19.38 65,411
May 22, 2024 19.58 19.73 19.51 19.68 19.68 21,610
May 21, 2024 19.79 19.85 19.46 19.60 19.60 47,135
May 20, 2024 20.11 20.21 19.58 19.63 19.63 66,773
May 17, 2024 19.98 20.35 19.88 20.22 20.22 49,145
May 16, 2024 19.92 20.08 19.87 20.03 20.03 32,615
May 15, 2024 19.90 20.21 19.55 19.73 19.73 55,419
May 14, 2024 19.40 20.26 19.22 20.26 20.26 62,244
May 13, 2024 19.06 19.63 18.95 19.48 19.48 78,835
May 10, 2024 19.73 19.92 19.16 19.16 19.16 98,982
May 9, 2024 19.91 20.12 19.47 19.90 19.90 43,032
May 8, 2024 20.17 20.33 19.58 19.70 19.70 194,908
May 7, 2024 21.54 21.57 19.82 20.10 20.10 283,958
May 6, 2024 22.13 23.19 21.94 23.01 23.01 155,242
May 3, 2024 21.33 21.80 21.25 21.33 21.33 52,536
May 2, 2024 21.00 21.20 20.72 20.98 20.98 44,782
Apr 30, 2024 21.43 21.48 20.93 20.95 20.95 53,754
Apr 29, 2024 21.18 21.51 21.11 21.11 21.11 36,397
Apr 26, 2024 20.64 21.18 20.49 20.93 20.93 44,423
Apr 25, 2024 19.80 20.06 19.46 19.96 19.96 47,209
Apr 24, 2024 20.67 20.84 20.30 20.34 20.34 59,618
Apr 23, 2024 19.72 20.58 19.70 20.26 20.26 39,162
Apr 22, 2024 19.49 19.58 19.17 19.29 19.29 76,656
Apr 19, 2024 19.53 20.04 19.44 19.46 19.46 67,229
Apr 18, 2024 20.13 20.13 19.45 20.05 20.05 40,652
Apr 17, 2024 20.58 20.82 20.19 20.25 20.25 27,181
Apr 16, 2024 20.51 20.60 20.06 20.45 20.45 61,261
Apr 15, 2024 21.42 21.73 21.05 21.15 21.15 48,598
Apr 12, 2024 21.55 21.76 21.30 21.57 21.57 60,782
Apr 11, 2024 20.95 21.08 20.72 21.00 21.00 26,644
Apr 10, 2024 21.01 21.09 20.48 21.00 21.00 31,976
Apr 9, 2024 21.21 21.25 20.70 20.81 20.81 33,255
Apr 8, 2024 21.30 21.40 20.95 21.27 21.27 69,888
Apr 5, 2024 20.92 21.50 20.67 21.08 21.08 79,429
Apr 4, 2024 21.06 22.12 21.01 21.42 21.42 64,070
Apr 3, 2024 21.07 21.24 20.76 21.13 21.13 58,497
Apr 2, 2024 21.10 21.40 20.17 20.73 20.73 111,009
Mar 28, 2024 22.66 22.75 21.39 21.44 21.44 86,460
Mar 27, 2024 23.14 23.50 22.46 22.63 22.63 41,474
Mar 26, 2024 22.76 23.50 22.62 23.39 23.39 45,280
Mar 25, 2024 22.39 22.59 22.17 22.54 22.54 36,994
Mar 22, 2024 22.74 22.81 22.28 22.36 22.36 105,781
Mar 21, 2024 22.99 23.29 22.75 22.86 22.86 52,820
Mar 20, 2024 21.91 22.18 21.77 22.04 22.04 33,645
Mar 19, 2024 21.98 22.08 21.17 21.73 21.73 35,756
Mar 18, 2024 21.85 22.00 21.44 21.90 21.90 43,559
Mar 15, 2024 22.21 22.49 21.67 21.76 21.76 62,054
Mar 14, 2024 23.03 23.25 22.22 22.42 22.42 71,544
Mar 13, 2024 22.75 23.23 22.40 22.98 22.98 73,921
Mar 12, 2024 23.52 23.60 22.52 22.72 22.72 89,703
Mar 11, 2024 23.80 24.53 23.43 23.69 23.69 86,075
Mar 8, 2024 24.50 24.89 23.68 23.89 23.89 98,592
Mar 7, 2024 24.12 25.23 23.95 24.69 24.69 155,762
Mar 6, 2024 22.00 24.12 21.95 23.97 23.97 191,473
Mar 5, 2024 21.97 22.45 21.56 21.75 21.75 82,343
Mar 4, 2024 22.11 22.81 21.70 22.17 22.17 139,839
Mar 1, 2024 23.39 23.72 22.64 23.06 23.06 143,075
Feb 29, 2024 22.43 23.31 22.23 22.63 22.63 86,465
Feb 28, 2024 23.00 23.08 22.46 22.80 22.80 123,176
Feb 27, 2024 21.80 22.61 21.74 22.42 22.42 49,925
Feb 26, 2024 21.22 21.99 21.17 21.83 21.83 50,671
Feb 23, 2024 21.67 22.08 21.10 21.25 21.25 66,190
Feb 22, 2024 22.51 22.62 21.35 21.88 21.88 216,813
Feb 21, 2024 21.15 21.21 20.47 20.99 20.99 127,553
Feb 20, 2024 22.44 22.50 21.09 21.09 21.09 437,559
Feb 19, 2024 22.48 23.06 22.04 23.01 23.01 57,223
Feb 16, 2024 23.43 23.69 22.84 23.30 23.30 99,128
Feb 15, 2024 23.67 23.81 22.97 23.28 23.28 97,263
Feb 14, 2024 22.37 23.60 22.22 23.60 23.60 129,751
Feb 13, 2024 23.19 23.26 22.01 22.66 22.66 117,706
Feb 12, 2024 22.52 23.64 22.08 23.58 23.58 266,940
Feb 9, 2024 23.04 23.35 21.87 22.28 22.28 277,943
Feb 8, 2024 21.98 22.83 21.69 22.44 22.44 157,140
Feb 7, 2024 20.01 21.93 19.77 21.88 21.88 683,243
Feb 6, 2024 18.10 20.34 18.00 19.42 19.42 855,723
Feb 5, 2024 15.98 16.53 15.54 15.65 15.65 139,663
Feb 2, 2024 15.28 15.45 15.00 15.45 15.45 63,100
Feb 1, 2024 15.06 15.20 14.80 14.82 14.82 52,947
Jan 31, 2024 15.36 15.40 14.96 14.96 14.96 62,356
Jan 30, 2024 15.91 15.98 15.56 15.60 15.60 84,516
Jan 29, 2024 15.15 15.64 15.13 15.50 15.50 37,982
Jan 26, 2024 15.03 15.36 14.77 15.23 15.23 37,685
Jan 25, 2024 15.40 15.81 15.28 15.52 15.52 115,083
Jan 24, 2024 16.08 16.19 15.80 15.93 15.93 33,161
Jan 23, 2024 16.23 16.47 16.00 16.04 16.04 58,375
Jan 22, 2024 15.56 16.83 15.55 16.33 16.33 82,502
Jan 19, 2024 15.18 15.30 14.95 14.95 14.95 44,840
Jan 18, 2024 15.08 15.47 14.89 15.08 15.08 48,741
Jan 17, 2024 14.99 15.03 14.84 15.02 15.02 45,828
Jan 16, 2024 15.24 15.38 15.00 15.21 15.21 54,320
Jan 15, 2024 15.32 15.50 15.01 15.43 15.43 48,743
Jan 12, 2024 15.10 15.54 14.90 15.31 15.31 63,083
Jan 11, 2024 15.39 15.52 14.83 14.90 14.90 70,200
Jan 10, 2024 15.05 15.49 14.98 15.37 15.37 64,521
Jan 9, 2024 15.25 15.26 14.91 15.13 15.13 72,748
Jan 8, 2024 14.61 15.27 14.48 15.20 15.20 84,478
Jan 5, 2024 14.47 14.72 14.22 14.52 14.52 192,779
Jan 4, 2024 14.86 15.02 14.60 14.99 14.99 84,390
Jan 3, 2024 15.15 15.15 14.60 14.84 14.84 91,029
Jan 2, 2024 15.72 15.78 15.10 15.38 15.38 97,990
Dec 29, 2023 15.95 15.99 15.77 15.85 15.85 62,878
Dec 28, 2023 15.81 16.04 15.74 16.02 16.02 45,316
Dec 27, 2023 15.97 16.16 15.72 15.78 15.78 32,123
Dec 22, 2023 15.92 16.09 15.82 15.85 15.85 124,154
Dec 21, 2023 15.85 16.11 15.84 16.02 16.02 57,965
Dec 20, 2023 16.36 16.38 15.97 16.14 16.14 42,444
Dec 19, 2023 16.35 16.58 16.30 16.41 16.41 58,583
Dec 18, 2023 16.77 16.99 16.57 16.58 16.58 45,013
Dec 15, 2023 16.64 17.47 16.62 17.06 17.06 100,409
Dec 14, 2023 16.70 16.85 16.16 16.40 16.40 67,514
Dec 13, 2023 16.26 16.39 15.98 16.04 16.04 46,275
Dec 12, 2023 16.64 16.67 16.25 16.30 16.30 51,941
Dec 11, 2023 16.56 16.97 16.51 16.69 16.69 64,046
Dec 8, 2023 16.05 16.42 15.97 16.33 16.33 100,761
Dec 7, 2023 15.95 16.28 15.90 16.06 16.06 56,722
Dec 6, 2023 16.90 17.10 15.81 16.33 16.33 153,208
Dec 5, 2023 16.84 17.12 16.67 16.89 16.89 79,684
Dec 4, 2023 18.54 18.59 17.03 17.14 17.14 91,792
Dec 1, 2023 18.33 18.59 17.98 18.14 18.14 63,497
Nov 30, 2023 18.23 18.52 18.00 18.24 18.24 57,231
Nov 29, 2023 18.13 18.47 18.10 18.19 18.19 34,800
Nov 28, 2023 17.38 17.89 17.33 17.81 17.81 32,614
Nov 27, 2023 17.48 17.70 17.01 17.69 17.69 62,487
Nov 24, 2023 17.95 18.11 17.38 17.68 17.68 66,264
Nov 23, 2023 17.94 17.95 17.81 17.95 17.95 12,795
Nov 22, 2023 17.92 18.76 17.75 18.33 18.33 172,665
Nov 21, 2023 19.59 19.96 18.65 18.65 18.65 268,726
Nov 20, 2023 18.88 19.52 18.73 19.38 19.38 168,859
Nov 17, 2023 18.16 18.65 18.14 18.58 18.58 91,843
Nov 16, 2023 18.32 18.38 17.74 17.88 17.88 46,597
Nov 15, 2023 18.44 18.73 18.18 18.51 18.51 77,714
Nov 14, 2023 18.48 18.75 18.00 18.40 18.40 83,025
Nov 13, 2023 18.18 18.59 18.17 18.30 18.30 65,360
Nov 10, 2023 17.07 18.28 16.88 18.10 18.10 107,091
Nov 9, 2023 17.30 17.59 17.20 17.56 17.56 70,047
Nov 8, 2023 17.57 17.82 17.00 17.20 17.20 76,020
Nov 7, 2023 17.15 17.95 17.15 17.81 17.81 60,966
Nov 6, 2023 17.59 17.85 16.88 17.00 17.00 62,033
Nov 3, 2023 16.81 17.74 16.63 17.68 17.68 153,350
Nov 2, 2023 14.61 17.16 14.55 16.57 16.57 286,494
Nov 1, 2023 14.03 14.24 13.77 14.07 14.07 54,758
Oct 31, 2023 13.69 14.17 13.68 14.17 14.17 26,805
Oct 30, 2023 14.48 14.52 13.81 13.94 13.94 67,335

Related Tickers