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

Vienna - Delayed Quote EUR

Palantir Technologies Inc. (PLTR.VI)

95.73
+3.95
+(4.30%)
At close: April 25 at 5:32:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202596.6996.6994.5895.7395.732,194
Apr 24, 202588.5992.3686.9291.7891.781,227
Apr 23, 202586.8090.0186.3989.9189.91138
Apr 22, 202580.4682.2678.0782.2682.26941
Apr 17, 202583.2484.0081.7581.7581.75798
Apr 16, 202583.9686.0283.1983.1983.191,230
Apr 15, 202581.8886.0081.8885.7685.76911
Apr 14, 202579.6685.3779.3782.2582.252,192
Apr 11, 202579.5079.5075.8376.1876.182,792
Apr 10, 202580.4881.1778.8380.0280.022,592
Apr 9, 202571.3974.4668.0271.0671.064,283
Apr 8, 202573.1476.6972.3176.6976.692,017
Apr 7, 202559.9064.0059.9062.6062.607,995
Apr 4, 202575.8175.8170.4770.4770.471,119
Apr 3, 202575.0777.0073.1976.1976.192,936
Apr 2, 202578.1178.1175.8976.2676.26579
Apr 1, 202578.7479.4177.4378.4678.46707
Mar 31, 202575.9376.3973.6676.2776.271,499
Mar 28, 202582.5283.0678.1378.1878.18848
Mar 27, 202584.5785.9484.5785.8085.80132
Mar 26, 202589.0389.8088.6989.8089.80345
Mar 25, 202589.4990.3288.6088.7188.71354
Mar 24, 202585.9790.0184.4288.5788.57446
Mar 21, 202580.1881.9678.0581.9681.96944
Mar 20, 202579.9581.6079.1181.2181.211,630
Mar 19, 202577.0579.0476.1479.0479.04486
Mar 18, 202580.1180.1176.6478.4378.43718
Mar 17, 202578.9781.4877.8577.8577.851,739
Mar 14, 202574.6878.7174.6878.3778.37653
Mar 13, 202575.9277.9173.2173.2173.211,103
Mar 12, 202573.1276.7773.1276.2276.221,368
Mar 11, 202568.3072.3168.3072.0372.032,493
Mar 10, 202576.9077.0671.7072.9272.923,101
Mar 7, 202574.8776.4473.0074.1574.153,040
Mar 6, 202583.7883.7878.5079.1179.112,131
Mar 5, 202581.5281.9078.1079.1279.121,146
Mar 4, 202578.8279.9274.8376.7676.763,544
Mar 3, 202582.9887.5882.9884.0484.041,630
Feb 28, 202579.8181.1976.8679.1379.132,146
Feb 27, 202586.0089.9985.4386.8786.871,230
Feb 26, 202584.7187.8984.0085.9785.971,583
Feb 25, 202583.2887.1481.4381.4381.433,307
Feb 24, 202596.8298.9085.9686.1186.112,901
Feb 21, 2025101.48103.02100.14102.00102.001,788
Feb 20, 2025102.78106.2095.0095.8295.821,058
Feb 19, 2025120.14120.14117.72119.98119.98828
Feb 18, 2025114.28119.08114.28115.02115.021,451
Feb 17, 2025113.68113.68112.58113.02113.0293
Feb 14, 2025112.06112.72111.60112.28112.2862
Feb 13, 2025112.00112.84111.44112.22112.22115
Feb 12, 2025109.30111.30106.62111.30111.30519
Feb 11, 2025113.46113.46109.70109.70109.7040
Feb 10, 2025108.64111.22108.24111.22111.2298
Feb 7, 2025108.88111.18107.22111.18111.181,189
Feb 6, 202597.95105.9497.02103.64103.64305
Feb 5, 202598.9598.9596.0196.0196.011,391
Feb 4, 202596.76102.2095.47101.58101.58122
Feb 3, 202577.2779.7877.2779.7879.78135
Jan 31, 202578.1081.6277.7581.6281.622
Jan 30, 202576.8876.8876.3476.7876.78-
Jan 29, 202576.8177.5074.8775.4475.44704
Jan 28, 202573.0075.3173.0075.3175.31-
Jan 27, 202572.3172.3169.5070.5470.5426
Jan 24, 202575.6075.6075.2175.3275.32-
Jan 23, 202573.1974.9872.3174.0674.06723
Jan 22, 202572.1073.0371.4572.9472.94364
Jan 21, 202570.5670.7270.1770.1770.17-
Jan 20, 202570.3370.4470.1470.4470.4430
Jan 17, 202567.8469.2167.8469.2169.21-
Jan 16, 202567.4569.2467.1569.2469.244
Jan 15, 202563.7566.5163.7565.4765.47364
Jan 14, 202564.6166.3264.5066.0066.00530
Jan 13, 202563.9063.9061.4663.2963.29732
Jan 10, 202565.2465.8363.9663.9663.961,271
Jan 9, 202563.9464.9163.9464.5064.50162
Jan 8, 202565.7767.3365.3065.3965.392,134
Jan 7, 202572.9172.9870.6870.9570.95222
Jan 6, 202576.9376.9374.1174.8974.891,041
Jan 3, 202573.1976.8573.0076.8576.851,416
Jan 2, 202573.7074.3473.0673.0673.0622
Dec 30, 202474.9474.9473.7673.8473.84680
Dec 27, 202478.4778.5076.1076.1076.10158
Dec 23, 202478.3378.5376.7776.7776.77147
Dec 20, 202471.2174.1968.9174.1974.194,708
Dec 19, 202469.6373.2369.6371.8671.864,900
Dec 18, 202470.2473.2169.8972.6872.681,583
Dec 17, 202471.0971.0969.1670.5870.581,971
Dec 16, 202473.8973.8969.4469.4469.44235
Dec 13, 202471.5371.7169.3070.0970.092,490
Dec 12, 202469.1670.7168.6470.7170.71175
Dec 11, 202467.9969.5767.0067.3767.37210
Dec 10, 202470.6071.3568.6569.3569.35150
Dec 9, 202475.7077.6868.6168.6168.61379
Dec 6, 202468.4471.8468.4471.8471.84139
Dec 5, 202467.0467.8166.3667.8167.81490
Dec 4, 202467.9968.5665.9265.9265.9293
Dec 3, 202463.7366.9563.4366.9566.9531
Dec 2, 202463.4964.2263.4963.7063.7020
Nov 29, 202462.2263.0561.9763.0563.0510
Nov 28, 202461.8162.3361.8162.3362.33100
Nov 27, 202462.8262.9861.9961.9961.99106
Nov 26, 202461.9962.5761.6162.5762.57100
Nov 25, 202462.2663.0062.2562.2562.2530
Nov 22, 202458.8860.7558.8860.7560.75136
Nov 21, 202458.2259.7158.2259.7159.71220
Nov 20, 202459.4759.4757.7757.7757.77286
Nov 19, 202457.0557.8355.8357.8357.83291
Nov 18, 202464.1764.1756.4158.9258.92331
Nov 15, 202457.7061.7557.6161.7561.75282
Nov 14, 202458.3058.9756.3056.3056.3099
Nov 13, 202455.7458.0055.7458.0058.00179
Nov 12, 202457.0257.0254.0056.0056.005,381
Nov 11, 202456.6458.3555.8058.3558.35249
Nov 8, 202452.3254.2951.1554.2954.29212
Nov 7, 202450.6751.3549.8350.7350.7372
Nov 6, 202450.5050.5048.5649.8849.88380
Nov 5, 202442.8446.4942.8446.3846.38700
Nov 4, 202438.3438.3437.7338.3338.33444
Nov 1, 202438.6339.1738.5339.0739.07-
Oct 31, 202438.9639.5638.1138.1138.11528
Oct 30, 202441.4441.4441.0841.0841.0834
Oct 29, 202441.5641.5641.3841.5141.5143
Oct 28, 202442.1242.1941.5041.5341.5334
Oct 25, 202439.9641.4739.9641.4741.47242
Oct 24, 202439.8840.0639.7839.9039.90-
Oct 23, 202439.7439.9039.7039.8139.81125
Oct 22, 202439.0839.5639.0839.5639.5610
Oct 21, 202439.6739.7139.2439.2439.24-
Oct 18, 202438.8239.3538.6239.3539.35-
Oct 17, 202439.0139.0138.5138.5138.51106
Oct 16, 202438.9738.9738.5438.5438.5425
Oct 15, 202440.1340.1338.4639.1739.17138
Oct 14, 202439.2240.3739.2239.7139.7145
Oct 11, 202439.9439.9439.6539.7139.7135
Oct 10, 202439.1239.8839.1239.8839.8872
Oct 9, 202437.9239.1737.8039.1739.17-
Oct 8, 202435.5637.2435.5637.2437.2410
Oct 7, 202436.5336.5335.9035.9035.9051
Oct 4, 202435.6736.2235.6736.2236.22-
Oct 3, 202434.0035.0632.6235.0635.06328
Oct 2, 202432.7833.6532.7433.6533.65-
Oct 1, 202433.4233.7232.8532.8532.85500
Sep 30, 202432.9933.2231.6633.2233.2272
Sep 27, 202433.1533.1532.9732.9732.97-
Sep 26, 202433.6533.6533.3533.3533.35-
Sep 25, 202432.7833.0532.6332.6932.6911
Sep 24, 202434.4434.4532.8332.8332.83233
Sep 23, 202433.0633.8532.8333.8533.85100
Sep 20, 202432.5032.5132.2632.5132.5129
Sep 19, 202433.4034.4732.7633.3033.3053
Sep 18, 202433.0633.0632.4232.8132.8113
Sep 17, 202432.7833.2732.2932.8732.87216
Sep 16, 202432.4032.4032.0032.3832.3830
Sep 13, 202431.5232.3631.5232.3632.3695
Sep 12, 202431.4332.0031.3131.5731.57315
Sep 11, 202430.8330.9130.3930.9130.91-
Sep 10, 202431.0531.7030.9631.3331.33735
Sep 9, 202429.7230.6529.4030.6530.65-
Sep 6, 202427.1227.6726.7626.7626.76-
Sep 5, 202427.4027.6227.1527.1527.15225
Sep 4, 202427.0727.4227.0627.4227.42-
Sep 3, 202428.4328.4527.9927.9927.9933
Sep 2, 202428.5028.5528.1428.5528.55104
Aug 30, 202428.2728.4327.9527.9527.95150
Aug 29, 202427.2328.6427.2328.6428.64-
Aug 28, 202427.5927.6626.9026.9026.90-
Aug 27, 202427.6527.6527.4227.6527.65-
Aug 26, 202428.5028.5027.8927.8927.89196
Aug 23, 202429.0629.1028.6128.6128.61204
Aug 22, 202429.1729.2729.1629.1629.16-
Aug 21, 202429.0929.0928.8928.8928.89-
Aug 20, 202429.4729.4728.5528.6328.63-
Aug 19, 202429.2629.5229.0229.0229.0278
Aug 16, 202428.6629.0928.3429.0929.0950
Aug 15, 202428.3828.3828.2428.2928.29-
Aug 14, 202427.6828.2127.5028.2128.21-
Aug 13, 202426.9127.8526.9127.8527.85-
Aug 12, 202427.5228.0026.9026.9026.90811
Aug 9, 202427.5827.5826.8826.8826.8847
Aug 8, 202424.2326.2024.2326.2026.2078
Aug 7, 202424.4225.7924.4225.7925.79-
Aug 6, 202424.5924.9024.0624.6524.65910
Aug 5, 202420.1021.7219.1421.7221.725,918
Aug 2, 202423.2723.5422.3222.3222.32-
Aug 1, 202425.1825.1824.7424.7424.74-
Jul 31, 202424.9025.2424.0725.2425.24-
Jul 30, 202425.0625.1724.6524.6524.6510
Jul 29, 202425.4825.5224.8324.8324.831
Jul 26, 202424.6224.9224.6224.7424.74441
Jul 25, 202424.3124.5124.0924.5124.5110
Jul 24, 202426.2226.3625.3925.3925.39-
Jul 23, 202425.9226.7725.8826.7726.77100
Jul 22, 202426.4826.4825.9125.9125.91-
Jul 19, 202426.5126.7326.2826.7326.7319
Jul 18, 202426.0826.2025.9526.2026.205
Jul 17, 202425.8326.1925.3925.9525.9580
Jul 16, 202426.6426.6425.7926.0126.01-
Jul 15, 202426.2826.6025.7626.6026.60-
Jul 12, 202425.1825.6625.0225.6625.66-
Jul 11, 202426.2026.3725.1625.1625.16231
Jul 10, 202425.4825.7525.4825.7525.75-
Jul 9, 202425.8225.8225.3925.3925.39450
Jul 8, 202425.2325.7225.2325.5325.53-
Jul 5, 202423.9524.9223.9224.9224.92-
Jul 4, 202424.0224.0224.0224.0224.02-
Jul 3, 202424.2524.2524.1524.1524.15-
Jul 2, 202424.0824.5824.0824.4424.4425
Jul 1, 202423.7923.9823.7923.9823.98-
Jun 28, 202423.7623.8323.7623.8323.83-
Jun 27, 202422.4523.2422.4523.2423.24-
Jun 26, 202423.0223.0222.8922.8922.89-
Jun 25, 202422.5122.9222.5122.9222.92-
Jun 24, 202422.2322.4122.2322.4122.41-
Jun 21, 202423.7823.7822.6722.6722.6781
Jun 20, 202424.1624.6724.1624.4224.42400
Jun 19, 202423.9523.9523.9223.9223.92-
Jun 18, 202423.4723.5123.4723.5123.51200
Jun 17, 202421.9722.3021.9722.3022.30100
Jun 14, 202421.5821.8121.5821.8121.81-
Jun 13, 202422.0922.0921.7421.7421.74-
Jun 12, 202422.1922.2122.1922.1922.19150
Jun 11, 202421.4321.7721.4321.7721.77-
Jun 10, 202421.1821.3821.1821.3821.3842
Jun 7, 202421.7522.0021.6321.6321.63250
Jun 6, 202421.1621.7521.1621.7521.75-
Jun 5, 202420.3320.8520.3320.8520.85-
Jun 4, 202419.5919.8919.5919.8919.8925
Jun 3, 202420.1520.8719.5719.5719.57500
May 31, 202420.4120.4119.8019.8019.80400
May 30, 202419.7619.7619.6219.7319.7360
May 29, 202419.2319.3519.0619.2619.26658
May 28, 202419.4219.4619.4219.4619.46-
May 27, 202419.3819.3819.2019.2019.20-
May 24, 202419.2419.3619.1719.3619.3680
May 23, 202419.8319.8319.4319.4319.43-
May 22, 202419.5819.6619.5819.6619.66-
May 21, 202419.8219.8219.5019.6119.6137
May 20, 202420.1320.1320.1320.1320.13-
May 17, 202420.0620.2220.0620.2220.22-
May 16, 202419.9520.0719.9520.0720.07-
May 15, 202419.9019.9419.9019.9419.94352
May 14, 202419.2520.2719.2520.2720.27300
May 13, 202419.2119.4519.2119.4319.43940
May 10, 202419.7319.9319.2119.2119.2155
May 9, 202419.9619.9619.9119.9119.91-
May 8, 202420.1820.4919.7319.7319.731,115
May 7, 202421.3121.3120.1120.1120.11880
May 6, 202422.0822.9422.0822.9422.9425
May 3, 202421.3421.4021.3421.4021.40-
May 2, 202420.9720.9920.9720.9920.99-
Apr 30, 202421.5021.5020.9120.9120.91-
Apr 29, 202421.1721.3421.1721.1921.192
Apr 26, 202420.5820.9520.5820.9520.95-
Apr 25, 202419.8219.9519.8219.9519.95-

Related Tickers

CYR.DU Cyan AG
2.7400
+1.48%
 
EVB.SG Dynamite Blockchain Corp.
0.0328
+29.13%
 
260A.T ALT INC
417.00
+2.96%
 
R7D.SG Rapid7 Inc
21.02
+0.38%
 
5XQ.F NowVertical Group Inc.
0.3300
-2.94%
 
CXA.SG Calix Inc
34.80
+4.19%
 
SABFG.PR SAB Finance a.s.
1,100.00
0.00%
 
8CF.MU Cloudflare Inc
105.84
+1.65%
 
0NU.F Nutanix, Inc.
59.00
+2.32%
 
CPW.F Check Point Software Technologies Ltd.
183.85
+3.03%