Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Palantir Technologies Inc (1PLTRM.XC)

88.83
0.00
(0.00%)
At close: April 24 at 1:10:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202588.8388.8388.8388.8388.83-
Apr 24, 202588.8388.8388.8388.8388.831
Apr 23, 202586.8386.8886.8386.8886.8875
Apr 22, 202580.3180.3180.3180.3180.3113
Apr 17, 202585.0285.0285.0285.0285.02-
Apr 16, 202584.9985.0284.9285.0285.0265
Apr 15, 202585.1085.1085.1085.1085.101
Apr 14, 202579.3382.7879.3382.7882.78588
Apr 11, 202578.6478.6477.1478.5978.59350
Apr 10, 202580.7180.7179.0579.2679.26650
Apr 9, 202569.5273.1169.5271.2371.231,750
Apr 8, 202572.9877.5972.7377.5977.59409
Apr 7, 202559.7369.9759.7367.8567.851,865
Apr 4, 202575.5475.5466.1769.9069.901,150
Apr 3, 202575.3376.2474.2276.1876.18496
Apr 2, 202577.2877.2875.9275.9275.92100
Apr 1, 202579.2579.2577.2877.4977.49451
Mar 31, 202575.6775.6773.4873.4873.48375
Mar 28, 202582.5682.5681.5381.5381.53100
Mar 27, 202584.5285.0483.3885.0185.01475
Mar 26, 202589.6789.8787.7787.7787.77200
Mar 25, 202590.4490.4490.4490.4490.44150
Mar 24, 202586.2186.2186.2186.2186.2125
Mar 21, 202579.6781.3479.5081.3481.34515
Mar 20, 202580.1581.1079.2781.1081.10824
Mar 19, 202576.9178.0776.9178.0778.07100
Mar 18, 202579.4979.4975.8178.0578.05710
Mar 17, 202581.3881.6778.3178.7078.70450
Mar 14, 202574.9178.8474.9178.8478.84910
Mar 13, 202575.6876.0173.0273.2573.25650
Mar 12, 202574.4677.4574.4675.1375.13750
Mar 11, 202568.6072.9168.6071.9071.90897
Mar 10, 202576.9876.9873.8673.8673.86400
Mar 7, 202575.4075.8373.9675.7875.78801
Mar 6, 202582.7882.7879.2479.3379.33568
Mar 5, 202580.6480.6478.6778.6778.671,407
Mar 4, 202579.0779.3574.8076.5576.554,027
Mar 3, 202582.7485.8682.7484.0984.09565
Feb 28, 202580.4180.7476.6279.6579.651,833
Feb 27, 202587.5788.2084.5186.0086.001,600
Feb 26, 202585.8885.8885.8885.8885.8850
Feb 25, 202583.4887.8482.0082.0082.001,547
Feb 24, 202597.9697.9685.8487.2287.22498
Feb 21, 2025100.32101.58100.32101.20101.20260
Feb 20, 2025102.18103.1093.1093.9093.90643
Feb 19, 2025112.18112.18112.18112.18112.18-
Feb 18, 2025112.18112.18112.18112.18112.18-
Feb 17, 2025112.18112.18112.18112.18112.18-
Feb 14, 2025114.52114.52112.18112.18112.18192
Feb 13, 2025112.02112.76112.02112.76112.7613
Feb 12, 2025107.38107.62107.38107.62107.62361
Feb 11, 2025113.22113.22110.90110.90110.90103
Feb 10, 2025108.64108.64108.64108.64108.64100
Feb 7, 202598.4798.4798.4798.4798.47-
Feb 6, 202598.4798.4798.4798.4798.47-
Feb 5, 202598.4798.4798.4798.4798.47-
Feb 4, 202594.9998.4794.9998.4798.47203
Feb 3, 202578.0078.7877.7277.7277.72661
Jan 31, 202577.1777.1777.1777.1777.17-
Jan 30, 202577.1777.1777.1777.1777.17100
Jan 29, 202573.1273.1273.1273.1273.12-
Jan 28, 202572.0573.1271.5373.1273.12983
Jan 27, 202571.0572.2869.0772.0772.072,319
Jan 24, 202575.5775.6975.5775.6975.69181
Jan 23, 202571.9771.9771.9771.9771.97-
Jan 22, 202572.0372.0371.9771.9771.97557
Jan 21, 202570.7570.7570.7570.7570.75123
Jan 20, 202567.5167.5167.5167.5167.51-
Jan 17, 202567.5167.5167.5167.5167.51-
Jan 16, 202567.3967.5166.9967.5167.51326
Jan 15, 202565.5965.8765.5965.7665.76374
Jan 14, 202565.4965.4965.3465.3465.3496
Jan 13, 202563.4563.4563.4563.4563.4538
Jan 10, 202565.4965.8465.4965.8465.84320
Jan 9, 202564.2864.2864.2864.2864.28101
Jan 8, 202566.2366.3165.8566.1366.131,074
Jan 7, 202572.8973.0569.3569.3969.39134
Jan 6, 202575.8775.8775.4375.4675.46448
Jan 3, 202573.9973.9973.9973.9973.99-
Jan 2, 202573.9973.9973.9973.9973.999
Dec 31, 202473.5073.5073.5073.5073.50-
Dec 30, 202473.5073.5073.5073.5073.5017
Dec 27, 202476.7076.7076.7076.7076.70-
Dec 24, 202476.7076.7076.7076.7076.70-
Dec 23, 202476.9177.3976.5576.7076.70257
Dec 20, 202470.7570.7569.9969.9969.99427
Dec 19, 202470.9172.9370.9171.9171.91535
Dec 18, 202470.5571.7170.5571.7171.7117
Dec 17, 202470.6370.6368.8368.8368.83287
Dec 16, 202473.7173.7173.7173.7173.71124
Dec 13, 202470.7371.2270.7371.2271.22391
Dec 12, 202468.3568.3568.3568.3568.35-
Dec 11, 202468.1569.1768.1568.3568.35873
Dec 10, 202470.1570.1570.1370.1370.13582
Dec 9, 202475.2075.8875.2075.8875.88381
Dec 6, 202468.2768.2768.2768.2768.27316
Dec 5, 202466.2366.2366.2366.2366.23102
Dec 4, 202468.0968.5167.3067.3067.30584
Dec 3, 202463.3564.1563.3564.1564.15126
Dec 2, 202464.1164.1164.1164.1164.11158
Nov 29, 202462.9962.9962.9962.9962.99-
Nov 28, 202462.9962.9962.9962.9962.99-
Nov 27, 202463.0463.0462.9962.9962.99103
Nov 26, 202458.5358.5358.5358.5358.53-
Nov 25, 202458.5358.5358.5358.5358.53-
Nov 22, 202458.5358.5358.5358.5358.53-
Nov 21, 202458.5358.5358.5358.5358.53100
Nov 20, 202457.1657.1657.1657.1657.16-
Nov 19, 202457.1657.1657.1657.1657.16292
Nov 18, 202463.6363.6358.3758.3758.371,324
Nov 15, 202443.2543.2543.2543.2543.25-
Nov 14, 202443.2543.2543.2543.2543.25-
Nov 13, 202443.2543.2543.2543.2543.25-
Nov 12, 202443.2543.2543.2543.2543.25-
Nov 11, 202443.2543.2543.2543.2543.25-
Nov 8, 202443.2543.2543.2543.2543.25-
Nov 7, 202443.2543.2543.2543.2543.25-
Nov 6, 202443.2543.2543.2543.2543.25-
Nov 5, 202443.0243.2543.0243.2543.254
Nov 4, 202439.8639.8639.8639.8639.86-
Nov 1, 202439.8639.8639.8639.8639.86-
Oct 31, 202439.8639.8639.8639.8639.86-
Oct 30, 202439.8639.8639.8639.8639.86-
Oct 29, 202439.8639.8639.8639.8639.86-
Oct 28, 202439.8639.8639.8639.8639.86-
Oct 25, 202439.8639.8639.8639.8639.86-
Oct 24, 202439.8639.8639.8639.8639.86100
Oct 23, 202432.7932.7932.7932.7932.79-
Oct 22, 202432.7932.7932.7932.7932.79-
Oct 21, 202432.7932.7932.7932.7932.79-
Oct 18, 202432.7932.7932.7932.7932.79-
Oct 17, 202432.7932.7932.7932.7932.79-
Oct 16, 202432.7932.7932.7932.7932.79-
Oct 15, 202432.7932.7932.7932.7932.79-
Oct 14, 202432.7932.7932.7932.7932.79-
Oct 11, 202432.7932.7932.7932.7932.79-
Oct 10, 202432.7932.7932.7932.7932.79-
Oct 9, 202432.7932.7932.7932.7932.79-
Oct 8, 202432.7932.7932.7932.7932.79-
Oct 7, 202432.7932.7932.7932.7932.79-
Oct 4, 202432.7932.7932.7932.7932.79-
Oct 3, 202432.7932.7932.7932.7932.79-
Oct 2, 202432.7932.7932.7932.7932.7913
Oct 1, 202432.0132.0132.0132.0132.01-
Sep 30, 202432.0132.0132.0132.0132.01-
Sep 27, 202432.0132.0132.0132.0132.01-
Sep 26, 202432.0132.0132.0132.0132.01-
Sep 25, 202432.0132.0132.0132.0132.01-
Sep 24, 202432.0132.0132.0132.0132.01-
Sep 23, 202432.0132.0132.0132.0132.01-
Sep 20, 202432.0132.0132.0132.0132.01-
Sep 19, 202432.0132.0132.0132.0132.01-
Sep 18, 202432.0132.0132.0132.0132.01-
Sep 17, 202432.0132.0132.0132.0132.01-
Sep 16, 202432.3132.3132.0132.0132.01200
Sep 13, 202431.4931.4931.4931.4931.49-
Sep 12, 202431.4931.4931.4931.4931.49-
Sep 11, 202431.4931.4931.4931.4931.49-
Sep 10, 202431.4931.4931.4931.4931.49100
Sep 9, 202424.3324.3324.3324.3324.33-
Sep 6, 202424.3324.3324.3324.3324.33-
Sep 5, 202424.3324.3324.3324.3324.33-
Sep 4, 202424.3324.3324.3324.3324.33-
Sep 3, 202424.3324.3324.3324.3324.33-
Sep 2, 202424.3324.3324.3324.3324.33-
Aug 30, 202424.3324.3324.3324.3324.33-
Aug 29, 202424.3324.3324.3324.3324.33-
Aug 28, 202424.3324.3324.3324.3324.33-
Aug 27, 202424.3324.3324.3324.3324.33-
Aug 23, 202424.3324.3324.3324.3324.33-
Aug 22, 202424.3324.3324.3324.3324.33-
Aug 21, 202424.3324.3324.3324.3324.33-
Aug 20, 202424.3324.3324.3324.3324.33-
Aug 19, 202424.3324.3324.3324.3324.33-
Aug 16, 202424.3324.3324.3324.3324.33-
Aug 15, 202424.3324.3324.3324.3324.33-
Aug 14, 202424.3324.3324.3324.3324.33-
Aug 13, 202424.3324.3324.3324.3324.33-
Aug 12, 202424.3324.3324.3324.3324.33-
Aug 9, 202424.3324.3324.3324.3324.33-
Aug 8, 202424.3324.3324.3324.3324.33100
Aug 7, 202426.1426.1426.1426.1426.14-
Aug 6, 202426.1426.1426.1426.1426.14-
Aug 5, 202426.1426.1426.1426.1426.14-
Aug 2, 202426.1426.1426.1426.1426.14-
Aug 1, 202426.1426.1426.1426.1426.14-
Jul 31, 202426.1426.1426.1426.1426.14-
Jul 30, 202426.1426.1426.1426.1426.14-
Jul 29, 202426.1426.1426.1426.1426.14-
Jul 26, 202426.1426.1426.1426.1426.14-
Jul 25, 202426.1426.1426.1426.1426.14-
Jul 24, 202426.1426.1426.1426.1426.14-
Jul 23, 202426.1426.1426.1426.1426.14-
Jul 22, 202426.1426.1426.1426.1426.14-
Jul 19, 202426.1426.1426.1426.1426.143
Jul 18, 202424.0724.0724.0724.0724.07-
Jul 17, 202424.0724.0724.0724.0724.07-
Jul 16, 202424.0724.0724.0724.0724.07-
Jul 15, 202424.0724.0724.0724.0724.07-
Jul 12, 202424.0724.0724.0724.0724.07-
Jul 11, 202424.0724.0724.0724.0724.07-
Jul 10, 202424.0724.0724.0724.0724.07-
Jul 9, 202424.0724.0724.0724.0724.07-
Jul 8, 202424.0724.0724.0724.0724.07-
Jul 5, 202424.0724.0724.0724.0724.07-
Jul 4, 202424.0724.0724.0724.0724.07100
Jul 3, 202424.4724.4724.4724.4724.47-
Jul 2, 202424.4724.4724.4724.4724.47824
Jul 1, 202421.1521.1521.1521.1521.15-
Jun 28, 202421.1521.1521.1521.1521.15-
Jun 27, 202421.1521.1521.1521.1521.15-
Jun 26, 202421.1521.1521.1521.1521.15-
Jun 25, 202421.1521.1521.1521.1521.15-
Jun 24, 202421.1521.1521.1521.1521.15-
Jun 21, 202421.1521.1521.1521.1521.15-
Jun 20, 202421.1521.1521.1521.1521.15-
Jun 19, 202421.1521.1521.1521.1521.15-
Jun 18, 202421.1521.1521.1521.1521.15-
Jun 17, 202421.1521.1521.1521.1521.15-
Jun 14, 202421.1521.1521.1521.1521.15-
Jun 13, 202421.1521.1521.1521.1521.15-
Jun 12, 202421.1521.1521.1521.1521.15-
Jun 11, 202421.1521.1521.1521.1521.15-
Jun 10, 202421.1521.1521.1521.1521.15-
Jun 7, 202421.1521.1521.1521.1521.15-
Jun 6, 202421.1521.1521.1521.1521.15-
Jun 5, 202421.1521.1521.1521.1521.15-
Jun 4, 202421.1521.1521.1521.1521.15-
Jun 3, 202421.1521.1521.1521.1521.15-
May 31, 202421.1521.1521.1521.1521.15-
May 30, 202421.1521.1521.1521.1521.15-
May 29, 202421.1521.1521.1521.1521.15-
May 28, 202421.1521.1521.1521.1521.15-
May 24, 202421.1521.1521.1521.1521.15-
May 23, 202421.1521.1521.1521.1521.15-
May 22, 202421.1521.1521.1521.1521.15-
May 21, 202421.1521.1521.1521.1521.15-
May 20, 202421.1521.1521.1521.1521.15-
May 17, 202421.1521.1521.1521.1521.15-
May 16, 202421.1521.1521.1521.1521.15-
May 15, 202421.1521.1521.1521.1521.15-
May 14, 202421.1521.1521.1521.1521.15-
May 13, 202421.1521.1521.1521.1521.15-
May 10, 202421.1521.1521.1521.1521.15-
May 9, 202421.1521.1521.1521.1521.15-
May 8, 202421.1521.1521.1521.1521.15-
May 7, 202421.1521.1521.1521.1521.15-
May 3, 202421.1521.1521.1521.1521.15-
May 2, 202421.1521.1521.1521.1521.15-
May 1, 202421.1521.1521.1521.1521.15-
Apr 30, 202421.1521.1521.1521.1521.1536
Apr 29, 202422.0422.0422.0422.0422.04-
Apr 26, 202422.0422.0422.0422.0422.04-
Apr 25, 202422.0422.0422.0422.0422.04-