Dusseldorf - Delayed Quote EUR

Palantir Technologies Inc (PTX.DU)

Compare
38.05 -2.22 (-5.50%)
As of 9:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 38.99 38.99 38.05 38.05 38.05 500
Oct 30, 2024 41.40 41.40 40.26 40.26 40.26 560
Oct 29, 2024 41.78 41.78 41.40 41.53 41.53 541
Oct 28, 2024 41.94 42.24 41.42 41.53 41.53 119
Oct 25, 2024 40.10 41.51 40.10 41.22 41.22 2
Oct 24, 2024 39.97 40.29 39.58 39.75 39.75 1,290
Oct 23, 2024 39.66 40.10 39.33 39.33 39.33 39
Oct 22, 2024 39.28 39.73 39.12 39.64 39.64 99
Oct 21, 2024 39.60 39.66 39.36 39.36 39.36 40
Oct 18, 2024 38.67 39.46 38.67 39.46 39.46 742
Oct 17, 2024 38.46 38.89 38.46 38.70 38.70 531
Oct 16, 2024 38.51 38.94 37.67 38.41 38.41 250
Oct 15, 2024 39.77 39.85 38.15 39.03 39.03 15
Oct 14, 2024 39.60 40.49 39.56 40.06 40.06 172
Oct 11, 2024 39.94 40.02 39.15 39.15 39.15 711
Oct 10, 2024 39.40 40.06 39.20 39.58 39.58 497
Oct 9, 2024 38.19 39.56 37.71 39.56 39.56 545
Oct 8, 2024 35.31 37.28 35.31 37.28 37.28 -
Oct 7, 2024 36.25 36.26 35.69 35.69 35.69 498
Oct 4, 2024 35.65 36.76 35.65 36.42 36.42 359
Oct 3, 2024 33.79 35.07 33.69 35.04 35.04 -
Oct 2, 2024 32.69 33.76 32.69 33.76 33.76 -
Oct 1, 2024 33.40 33.54 32.79 32.79 32.79 1,200
Sep 30, 2024 32.90 33.01 32.35 33.01 33.01 30
Sep 27, 2024 33.10 33.13 32.96 33.08 33.08 35
Sep 26, 2024 33.66 33.71 32.99 32.99 32.99 140
Sep 25, 2024 32.81 33.04 32.69 33.04 33.04 166
Sep 24, 2024 34.05 34.24 32.92 32.92 32.92 130
Sep 23, 2024 33.29 34.11 32.99 34.11 34.11 305
Sep 20, 2024 32.60 32.63 32.32 32.63 32.63 40
Sep 19, 2024 33.22 33.43 33.10 33.10 33.10 500
Sep 18, 2024 32.67 32.85 32.31 32.79 32.79 -
Sep 17, 2024 32.70 33.13 32.49 32.63 32.63 145
Sep 16, 2024 32.32 33.00 31.91 33.00 33.00 270
Sep 13, 2024 31.41 32.19 31.41 31.85 31.85 130
Sep 12, 2024 31.55 31.85 31.50 31.61 31.61 215
Sep 11, 2024 30.72 31.28 30.38 31.28 31.28 3,675
Sep 10, 2024 31.50 31.50 31.10 31.12 31.12 644
Sep 9, 2024 29.52 31.26 29.38 31.02 31.02 1,991
Sep 6, 2024 27.18 27.18 26.85 27.11 27.11 6
Sep 5, 2024 27.59 27.69 27.15 27.15 27.15 1,180
Sep 4, 2024 27.10 27.64 27.02 27.50 27.50 91
Sep 3, 2024 28.83 28.83 28.01 28.01 28.01 95
Sep 2, 2024 28.22 28.49 28.22 28.49 28.49 -
Aug 30, 2024 28.20 28.43 28.10 28.10 28.10 700
Aug 29, 2024 26.92 28.38 26.92 28.30 28.30 113
Aug 28, 2024 27.46 27.64 27.20 27.20 27.20 500
Aug 27, 2024 27.40 27.77 27.40 27.60 27.60 100
Aug 26, 2024 28.32 28.49 27.67 27.67 27.67 1,600
Aug 23, 2024 28.82 29.03 28.38 28.38 28.38 15
Aug 22, 2024 29.15 29.61 28.85 28.85 28.85 50
Aug 21, 2024 28.92 29.17 28.89 28.89 28.89 175
Aug 20, 2024 29.34 29.52 28.75 29.11 29.11 1,200
Aug 19, 2024 29.05 29.81 29.05 29.13 29.13 1,230
Aug 16, 2024 28.65 29.36 28.30 29.36 29.36 12
Aug 15, 2024 28.18 28.67 28.05 28.37 28.37 30
Aug 14, 2024 27.63 28.13 27.48 28.13 28.13 -
Aug 13, 2024 26.86 27.70 26.82 27.45 27.45 441
Aug 12, 2024 27.60 27.78 27.16 27.16 27.16 350
Aug 9, 2024 26.97 27.58 26.85 27.58 27.58 1,054
Aug 8, 2024 24.10 26.79 24.10 26.79 26.79 190
Aug 7, 2024 24.40 25.50 24.37 24.58 24.58 402
Aug 6, 2024 24.80 24.80 23.75 24.58 24.58 1,526
Aug 5, 2024 19.90 21.99 19.00 21.99 21.99 883
Aug 2, 2024 23.30 23.43 22.17 22.30 22.30 70
Aug 1, 2024 25.05 25.13 24.23 24.23 24.23 -
Jul 31, 2024 24.82 25.02 24.75 24.99 24.99 -
Jul 30, 2024 25.00 25.02 24.20 24.20 24.20 -
Jul 29, 2024 25.24 25.50 24.92 24.92 24.92 100
Jul 26, 2024 24.62 25.04 24.62 25.04 25.04 -
Jul 25, 2024 24.20 24.79 23.90 24.79 24.79 250
Jul 24, 2024 26.15 26.31 24.92 24.92 24.92 50
Jul 23, 2024 25.90 26.63 25.87 26.63 26.63 338
Jul 22, 2024 26.33 26.52 25.76 26.15 26.15 10
Jul 19, 2024 26.58 26.68 26.22 26.42 26.42 -
Jul 18, 2024 25.77 27.02 25.77 26.64 26.64 -
Jul 17, 2024 25.91 26.09 25.41 25.66 25.66 301
Jul 16, 2024 26.58 26.58 25.55 26.10 26.10 550
Jul 15, 2024 25.96 26.56 25.96 26.56 26.56 60
Jul 12, 2024 25.00 25.65 24.90 25.62 25.62 103
Jul 11, 2024 26.36 26.36 25.29 25.34 25.34 1,227
Jul 10, 2024 25.33 25.92 25.33 25.92 25.92 50
Jul 9, 2024 25.70 25.78 25.31 25.35 25.35 180
Jul 8, 2024 25.20 25.84 25.20 25.51 25.51 539
Jul 5, 2024 23.88 25.10 23.88 24.83 24.83 460
Jul 4, 2024 23.90 24.02 23.89 23.89 23.89 20
Jul 3, 2024 24.05 24.22 23.86 23.86 23.86 25
Jul 2, 2024 24.00 24.50 23.90 24.24 24.24 100
Jul 1, 2024 23.70 23.95 23.57 23.95 23.95 -
Jun 28, 2024 23.61 23.81 23.53 23.53 23.53 204
Jun 27, 2024 22.27 23.57 22.27 23.57 23.57 -
Jun 26, 2024 22.86 23.02 22.49 22.49 22.49 -
Jun 25, 2024 22.69 22.84 22.42 22.69 22.69 45
Jun 24, 2024 22.19 22.40 21.98 22.40 22.40 -
Jun 21, 2024 23.65 23.71 22.26 22.26 22.26 500
Jun 20, 2024 24.10 24.53 23.65 23.65 23.65 -
Jun 19, 2024 24.35 24.35 23.59 23.59 23.59 210
Jun 18, 2024 23.25 23.74 23.19 23.74 23.74 220
Jun 17, 2024 21.86 22.97 21.85 22.97 22.97 200
Jun 14, 2024 21.60 21.98 21.44 21.98 21.98 150
Jun 13, 2024 21.91 22.06 21.68 21.68 21.68 4
Jun 12, 2024 22.20 22.23 21.95 21.95 21.95 510
Jun 11, 2024 21.33 22.11 21.33 22.11 22.11 -
Jun 10, 2024 21.40 21.47 20.94 21.37 21.37 200
Jun 7, 2024 21.90 21.90 21.43 21.52 21.52 221
Jun 6, 2024 21.03 21.79 21.03 21.79 21.79 500
Jun 5, 2024 20.35 20.89 20.35 20.89 20.89 150
Jun 4, 2024 19.50 20.16 19.34 20.16 20.16 2,004
Jun 3, 2024 20.14 20.17 19.36 19.36 19.36 100
May 31, 2024 20.15 20.24 19.83 19.83 19.83 250
May 30, 2024 19.66 20.16 19.60 20.16 20.16 -
May 29, 2024 19.20 19.29 19.12 19.28 19.28 230
May 28, 2024 19.25 19.40 19.25 19.38 19.38 226
May 27, 2024 19.18 19.35 19.15 19.16 19.16 307
May 24, 2024 19.11 19.41 19.11 19.41 19.41 260
May 23, 2024 19.65 19.78 19.18 19.47 19.47 -
May 22, 2024 19.55 19.68 19.54 19.65 19.65 1,487
May 21, 2024 19.85 19.85 19.53 19.53 19.53 -
May 20, 2024 20.00 20.14 19.56 19.69 19.69 -
May 17, 2024 19.91 20.23 19.90 20.01 20.01 135
May 16, 2024 19.86 20.02 19.86 20.00 20.00 135
May 15, 2024 19.76 20.02 19.57 19.78 19.78 -
May 14, 2024 19.28 20.27 19.28 19.78 19.78 115
May 13, 2024 19.05 19.32 19.05 19.32 19.32 605
May 10, 2024 19.80 19.84 19.07 19.07 19.07 120
May 9, 2024 19.90 19.96 19.66 19.66 19.66 -
May 8, 2024 20.09 20.18 19.61 19.97 19.97 900
May 7, 2024 21.60 21.60 19.84 19.93 19.93 621
May 6, 2024 22.18 23.25 22.00 23.19 23.19 409
May 3, 2024 21.37 21.77 21.25 21.35 21.35 130
May 2, 2024 21.00 21.08 20.89 20.98 20.98 220
Apr 30, 2024 21.43 21.43 20.70 20.70 20.70 10
Apr 29, 2024 21.10 21.36 21.10 21.18 21.18 940
Apr 26, 2024 20.50 21.12 20.50 21.12 21.12 1,213
Apr 25, 2024 19.89 19.96 19.83 19.96 19.96 60
Apr 24, 2024 20.50 20.72 20.24 20.24 20.24 300
Apr 23, 2024 19.71 20.51 19.71 20.09 20.09 20
Apr 22, 2024 19.21 19.51 19.21 19.51 19.51 -
Apr 19, 2024 19.70 19.72 19.37 19.37 19.37 1,179
Apr 18, 2024 20.05 20.05 19.77 19.77 19.77 -
Apr 17, 2024 20.55 20.74 20.11 20.11 20.11 450
Apr 16, 2024 20.56 20.56 20.12 20.45 20.45 20
Apr 15, 2024 21.25 21.57 20.64 20.64 20.64 200
Apr 12, 2024 21.40 21.69 21.07 21.07 21.07 45
Apr 11, 2024 20.85 21.28 20.81 21.28 21.28 -
Apr 10, 2024 20.92 21.01 20.91 20.91 20.91 150
Apr 9, 2024 21.20 21.23 20.81 20.98 20.98 10
Apr 8, 2024 21.22 21.34 21.07 21.07 21.07 40
Apr 5, 2024 20.70 21.21 20.70 21.21 21.21 795
Apr 4, 2024 21.00 21.67 21.00 21.25 21.25 120
Apr 3, 2024 21.15 21.17 20.91 21.01 21.01 23
Apr 2, 2024 20.90 21.16 20.27 20.95 20.95 2,407
Mar 28, 2024 22.52 22.67 21.42 21.42 21.42 5
Mar 27, 2024 23.10 23.23 22.50 22.65 22.65 10
Mar 26, 2024 22.71 23.20 22.71 23.20 23.20 29
Mar 25, 2024 22.37 22.61 22.18 22.61 22.61 109
Mar 22, 2024 22.70 22.76 22.33 22.33 22.33 408
Mar 21, 2024 22.99 23.07 22.61 22.61 22.61 255
Mar 20, 2024 21.79 22.22 21.79 22.22 22.22 255
Mar 19, 2024 21.92 21.97 21.56 21.83 21.83 -
Mar 18, 2024 21.60 22.04 21.60 22.04 22.04 450
Mar 15, 2024 22.17 22.33 21.68 21.70 21.70 615
Mar 14, 2024 22.92 23.09 22.37 22.50 22.50 200
Mar 13, 2024 22.70 22.98 22.56 22.98 22.98 -
Mar 12, 2024 23.28 23.42 22.38 22.80 22.80 540
Mar 11, 2024 23.68 24.02 23.48 23.48 23.48 103
Mar 8, 2024 24.30 24.71 23.79 23.97 23.97 280
Mar 7, 2024 24.28 25.14 24.02 24.50 24.50 1,348
Mar 6, 2024 21.79 24.34 21.79 24.34 24.34 120
Mar 5, 2024 21.82 21.92 21.70 21.81 21.81 -
Mar 4, 2024 21.99 22.55 21.92 22.27 22.27 163
Mar 1, 2024 23.41 23.42 22.71 23.02 23.02 200
Feb 29, 2024 22.44 23.15 22.26 22.86 22.86 150
Feb 28, 2024 22.92 23.03 22.50 22.50 22.50 22
Feb 27, 2024 21.62 22.36 21.62 22.36 22.36 410
Feb 26, 2024 21.10 21.82 21.10 21.82 21.82 -
Feb 23, 2024 21.61 21.61 21.33 21.33 21.33 406
Feb 22, 2024 22.20 22.36 21.46 21.83 21.83 2,250
Feb 21, 2024 21.10 21.10 20.79 20.96 20.96 302
Feb 20, 2024 22.36 22.40 21.22 21.43 21.43 195
Feb 19, 2024 22.70 22.90 22.63 22.89 22.89 425
Feb 16, 2024 23.40 23.58 22.96 22.96 22.96 40
Feb 15, 2024 23.70 23.70 23.15 23.44 23.44 110
Feb 14, 2024 22.22 23.31 22.17 23.24 23.24 2,050
Feb 13, 2024 23.40 23.40 22.47 22.48 22.48 164
Feb 12, 2024 22.47 23.55 22.13 22.86 22.86 1,767
Feb 9, 2024 22.93 23.22 22.28 22.70 22.70 642
Feb 8, 2024 21.75 23.11 21.75 23.11 23.11 531
Feb 7, 2024 20.05 21.94 19.82 21.94 21.94 1,316
Feb 6, 2024 18.23 20.43 18.06 20.43 20.43 2,248
Feb 5, 2024 15.98 16.28 15.49 15.49 15.49 420
Feb 2, 2024 15.22 15.42 15.22 15.42 15.42 -
Feb 1, 2024 14.94 15.14 14.94 14.94 14.94 -
Jan 31, 2024 15.20 15.32 15.06 15.24 15.24 -
Jan 30, 2024 15.87 15.87 15.43 15.43 15.43 -
Jan 29, 2024 15.00 15.58 15.00 15.39 15.39 220
Jan 26, 2024 15.00 15.21 15.00 15.13 15.13 350
Jan 25, 2024 15.25 15.51 15.23 15.23 15.23 -
Jan 24, 2024 16.03 16.12 15.61 15.61 15.61 250
Jan 23, 2024 16.20 16.24 15.90 15.90 15.90 -
Jan 22, 2024 15.46 16.57 15.46 16.08 16.08 -
Jan 19, 2024 15.12 15.23 14.99 14.99 14.99 -
Jan 18, 2024 15.05 15.35 14.82 14.82 14.82 10
Jan 17, 2024 15.03 15.03 14.89 14.97 14.97 -
Jan 16, 2024 15.25 15.31 15.10 15.19 15.19 -
Jan 15, 2024 15.25 15.41 15.25 15.33 15.33 -
Jan 12, 2024 15.05 15.35 15.05 15.35 15.35 -
Jan 11, 2024 15.32 15.43 14.98 15.10 15.10 -
Jan 10, 2024 14.90 15.36 14.90 15.36 15.36 -
Jan 9, 2024 15.24 15.24 15.00 15.01 15.01 1,010
Jan 8, 2024 14.52 15.34 14.52 15.34 15.34 -
Jan 5, 2024 14.38 14.61 14.38 14.61 14.61 -
Jan 4, 2024 14.70 15.15 14.70 14.97 14.97 400
Jan 3, 2024 15.05 15.13 14.76 14.78 14.78 190
Jan 2, 2024 15.60 15.66 15.25 15.25 15.25 4
Dec 29, 2023 15.90 15.99 15.77 15.81 15.81 80
Dec 28, 2023 15.65 15.91 15.65 15.90 15.90 284
Dec 27, 2023 15.94 16.03 15.72 15.85 15.85 -
Dec 22, 2023 15.86 15.90 15.86 15.90 15.90 -
Dec 21, 2023 15.96 16.02 15.86 16.02 16.02 100
Dec 20, 2023 16.37 16.37 16.13 16.25 16.25 139
Dec 19, 2023 16.32 16.43 16.26 16.26 16.26 -
Dec 18, 2023 16.72 16.79 16.44 16.44 16.44 1,250
Dec 15, 2023 16.57 17.45 16.57 16.77 16.77 300
Dec 14, 2023 16.52 16.67 16.25 16.34 16.34 25
Dec 13, 2023 16.08 16.27 15.98 15.98 15.98 -
Dec 12, 2023 16.46 16.57 16.02 16.02 16.02 -
Dec 11, 2023 16.65 16.81 16.50 16.69 16.69 50
Dec 8, 2023 15.95 16.37 15.95 16.37 16.37 32
Dec 7, 2023 15.84 16.12 15.84 15.95 15.95 1,185
Dec 6, 2023 16.83 16.92 16.13 16.13 16.13 28
Dec 5, 2023 16.85 16.92 16.72 16.89 16.89 -
Dec 4, 2023 18.78 18.78 17.09 17.09 17.09 100
Dec 1, 2023 18.34 18.46 18.22 18.38 18.38 -
Nov 30, 2023 18.12 18.33 18.12 18.25 18.25 101
Nov 29, 2023 18.08 18.24 18.08 18.24 18.24 -
Nov 28, 2023 17.35 17.83 17.35 17.83 17.83 28
Nov 27, 2023 17.41 17.56 17.36 17.55 17.55 614
Nov 24, 2023 17.83 17.95 17.51 17.51 17.51 -
Nov 23, 2023 17.84 17.95 17.80 17.80 17.80 215
Nov 22, 2023 17.84 18.58 17.84 18.16 18.16 200
Nov 21, 2023 19.50 19.52 18.16 18.16 18.16 500
Nov 20, 2023 18.80 19.56 18.72 19.56 19.56 -
Nov 17, 2023 18.13 18.68 18.13 18.68 18.68 -
Nov 16, 2023 18.38 18.38 18.07 18.07 18.07 -
Nov 15, 2023 18.50 18.64 18.21 18.40 18.40 133
Nov 14, 2023 18.40 18.48 18.14 18.31 18.31 206
Nov 13, 2023 18.33 18.38 18.20 18.29 18.29 325
Nov 10, 2023 17.09 18.24 16.99 18.24 18.24 200
Nov 9, 2023 17.17 17.36 17.17 17.26 17.26 -
Nov 8, 2023 17.50 17.60 17.09 17.22 17.22 16
Nov 7, 2023 17.15 17.83 17.15 17.56 17.56 -
Nov 6, 2023 17.60 17.69 16.80 17.08 17.08 801
Nov 3, 2023 16.63 17.65 16.63 17.55 17.55 360
Nov 2, 2023 14.31 17.09 14.31 16.88 16.88 800
Nov 1, 2023 14.00 14.00 13.85 13.85 13.85 -
Oct 31, 2023 13.70 13.99 13.70 13.99 13.99 10

Related Tickers