XETRA - Delayed Quote EUR

Palantir Technologies Inc. (PTX.DE)

Compare
69.31
+0.32
+(0.46%)
At close: January 17 at 5:43:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202568.9968.9968.9968.9968.99-
Jan 16, 202567.4969.3566.6068.9968.99113,397
Jan 15, 202564.0266.8263.5765.6265.6282,962
Jan 14, 202564.3066.4463.9664.3364.33150,818
Jan 13, 202563.7164.3461.8263.5863.58230,765
Jan 10, 202565.1166.1263.5164.0864.08159,649
Jan 9, 202563.9964.6363.7564.5064.50133,492
Jan 8, 202569.3869.3869.3869.3869.38-
Jan 7, 202572.9073.2867.9669.3869.38205,949
Jan 6, 202577.0077.0274.1774.8874.88115,432
Jan 3, 202573.2677.0072.4977.0077.00112,056
Jan 2, 202573.9674.5570.2673.2773.27194,936
Dec 30, 202476.0676.0676.0676.0676.06-
Dec 27, 202478.9978.9974.8176.0676.06143,554
Dec 23, 202478.8079.6174.5476.8376.83246,190
Dec 20, 202471.1974.3267.8274.3274.32293,990
Dec 19, 202469.9873.5069.7472.5872.58158,968
Dec 18, 202470.1573.6069.8172.8072.80129,042
Dec 17, 202470.7471.1168.2970.9070.90122,822
Dec 16, 202473.9074.1768.2069.4269.42209,277
Dec 13, 202471.0871.8069.2570.1270.12105,558
Dec 12, 202469.0171.7067.5670.8070.8098,869
Dec 11, 202468.5069.9064.8667.4667.46165,598
Dec 10, 202468.4168.4168.4168.4168.41-
Dec 9, 202475.6278.2067.4268.4168.41455,599
Dec 6, 202468.3871.9768.2471.8071.80104,110
Dec 5, 202466.5068.1465.9567.9667.9683,889
Dec 4, 202467.9468.7265.3466.2066.20142,891
Dec 3, 202463.4367.2762.4266.6366.63118,678
Dec 2, 202463.5864.6763.1463.6863.68100,568
Nov 29, 202461.7163.5461.6863.0063.00171,352
Nov 28, 202461.9561.9561.9561.9561.95-
Nov 27, 202463.2463.7561.4161.9561.9580,208
Nov 26, 202461.7262.6160.8462.2662.2668,549
Nov 25, 202460.9360.9360.9360.9360.93-
Nov 22, 202458.8360.9358.3460.9360.9396,657
Nov 21, 202458.2360.1357.8559.4459.4493,977
Nov 20, 202459.7659.8057.0857.9457.94101,646
Nov 19, 202457.2558.5555.8157.9557.95227,560
Nov 18, 202461.6861.6861.6861.6861.68-
Nov 15, 202457.4561.6857.0061.6861.68202,126
Nov 14, 202458.1359.1555.4256.3456.34153,270
Nov 13, 202455.9759.6755.9359.3459.3485,145
Nov 12, 202456.9657.0053.7556.0756.07250,947
Nov 11, 202456.3058.2455.1757.8657.86266,608
Nov 8, 202451.9354.1850.6754.1454.1495,994
Nov 7, 202450.5352.1349.6350.7650.76179,540
Nov 6, 202450.8051.0148.1550.0050.00324,830
Nov 5, 202443.1346.8042.4646.5346.53305,975
Nov 4, 202438.0638.5637.6238.3838.38190,397
Nov 1, 202438.4939.1238.2939.1039.1082,432
Oct 31, 202438.9739.7837.6338.1738.17426,900
Oct 30, 202441.4441.4940.7341.1541.1578,761
Oct 29, 202441.6041.7240.9241.4741.4767,355
Oct 28, 202441.9942.2641.3341.5641.56123,003
Oct 25, 202440.1541.5840.0641.5141.5169,016
Oct 24, 202439.7940.4839.5139.9639.9692,919
Oct 23, 202439.7440.5339.3539.7739.7736,688
Oct 22, 202439.2840.2339.0639.6739.6758,782
Oct 21, 202439.6039.9739.2039.2239.2261,016
Oct 18, 202438.7439.4438.4039.3139.3170,000
Oct 17, 202439.0039.4538.4938.5638.5672,297
Oct 16, 202438.9239.0237.1138.5338.53161,285
Oct 15, 202439.8940.0138.1239.2139.21115,216
Oct 14, 202439.4040.6839.4039.8139.8189,766
Oct 11, 202439.9540.5339.5639.6939.6995,826
Oct 10, 202439.5039.9638.8139.9639.9698,595
Oct 9, 202438.1039.3337.6539.2939.29143,248
Oct 8, 202435.9235.9235.9235.9235.92-
Oct 7, 202436.5336.5835.6035.9235.92103,085
Oct 4, 202435.5836.5535.5836.3136.31114,670
Oct 3, 202433.8735.3333.6635.0635.0690,463
Oct 2, 202432.6933.6732.5833.5733.5758,295
Oct 1, 202433.4933.8932.6032.9232.9270,377
Sep 30, 202432.8333.2432.2933.2433.2485,928
Sep 27, 202433.1733.4732.7832.9832.9890,654
Sep 26, 202433.6333.7632.8833.4033.40119,986
Sep 25, 202432.7733.1732.5432.7432.7494,339
Sep 24, 202434.2134.3332.7032.7632.7685,417
Sep 23, 202433.3333.8932.7833.8433.84126,497
Sep 20, 202432.4832.6532.0432.5932.59139,320
Sep 19, 202433.4233.5432.6333.3933.39107,828
Sep 18, 202432.6733.0132.2632.8332.8387,117
Sep 17, 202432.7033.3832.2632.8632.86114,864
Sep 16, 202432.4432.6831.8832.4332.4393,694
Sep 13, 202431.6431.6431.6431.6431.64-
Sep 12, 202431.6531.9031.3531.6431.6486,278
Sep 11, 202430.8531.2730.3530.9830.98125,555
Sep 10, 202431.2531.8830.6331.2731.27155,980
Sep 9, 202429.7630.8529.0730.7430.74373,695
Sep 6, 202427.1127.9426.5826.7326.73103,521
Sep 5, 202427.6327.9727.1527.1627.16258,600
Sep 4, 202427.0527.6726.5527.5127.51272,874
Sep 3, 202428.4328.5427.9128.0228.0259,862
Sep 2, 202428.7028.7028.1828.5728.5727,899
Aug 30, 202428.3128.5027.8028.0728.0763,593
Aug 29, 202427.0828.7127.0028.6528.6562,080
Aug 28, 202427.6527.6826.7726.9826.9850,307
Aug 27, 202427.6727.8527.1427.6627.6656,599
Aug 26, 202428.3328.5227.6127.9127.9155,803
Aug 23, 202428.9229.2528.3428.5928.5948,633
Aug 22, 202429.1329.8029.1329.1929.1957,350
Aug 21, 202428.9729.3228.7528.8528.8535,580
Aug 20, 202429.4629.5828.5028.6728.6763,084
Aug 19, 202429.1929.8628.7229.0629.06119,517
Aug 16, 202428.6629.4927.8629.0729.0771,612
Aug 15, 202428.4928.8127.8928.3328.3370,692
Aug 14, 202427.8028.2727.4528.2128.2144,276
Aug 13, 202426.9428.1426.8027.8527.8562,934
Aug 12, 202427.7428.5326.8826.9526.95119,735
Aug 9, 202426.8027.4726.5927.1827.18117,263
Aug 8, 202424.4326.1924.1026.1926.19129,036
Aug 7, 202424.5325.8724.1425.8725.87174,069
Aug 6, 202424.6625.1023.4324.6324.63255,862
Aug 5, 202419.7021.7618.8821.6921.69458,683
Aug 2, 202423.2323.5821.8322.3822.38167,396
Aug 1, 202425.2025.4724.6724.6724.67-
Jul 31, 202424.8525.2724.6925.1425.14231,493
Jul 30, 202425.0725.3424.5024.6324.6318,213
Jul 29, 202425.3825.6724.7524.7524.7527,404
Jul 26, 202424.8025.0924.4424.6824.6852,925
Jul 25, 202424.3324.7223.5324.6324.63178,530
Jul 24, 202426.2526.4025.1225.3925.39170,458
Jul 23, 202425.9426.9025.8326.8326.8347,304
Jul 22, 202426.4026.6625.4825.8625.8679,110
Jul 19, 202426.6627.1726.0026.6826.6864,608
Jul 18, 202426.0227.3125.8326.2826.2886,910
Jul 17, 202425.9526.3925.1425.9025.90107,496
Jul 16, 202426.7226.7225.3325.9525.95172,003
Jul 15, 202426.3226.8125.6026.5726.5783,489
Jul 12, 202425.1125.7324.8425.6625.6659,362
Jul 11, 202426.2026.4425.1025.1325.1399,801
Jul 10, 202425.4725.7225.3325.7225.7247,455
Jul 9, 202425.7926.2025.2125.5225.5283,307
Jul 8, 202425.2026.1524.8025.5825.58126,523
Jul 5, 202423.9925.1523.8224.9424.9470,282
Jul 4, 202424.1524.1723.9324.0824.0828,892
Jul 3, 202424.3024.3023.9524.1524.1529,886
Jul 2, 202424.0824.6123.8324.4324.4352,000
Jul 1, 202423.7924.0923.4024.0324.0340,529
Jun 28, 202423.7623.9023.5923.8223.8261,999
Jun 27, 202422.8722.8722.8722.8722.87-
Jun 26, 202423.0123.1122.8222.8722.8732,832
Jun 25, 202422.5722.9922.3922.8622.8645,406
Jun 24, 202422.2422.4321.7422.4022.4072,360
Jun 21, 202423.8023.8122.4422.6422.64327,748
Jun 20, 202424.1024.8023.9924.3624.36138,700
Jun 19, 202423.8623.9823.7323.9723.9742,826
Jun 18, 202423.3523.7223.1223.5223.52120,407
Jun 17, 202422.0422.4121.8722.2822.2835,355
Jun 14, 202421.6321.8521.4121.8521.8549,071
Jun 13, 202422.0522.3121.7021.7521.7544,866
Jun 12, 202422.2022.5022.0422.2322.2357,581
Jun 11, 202421.4421.8421.3221.7821.7815,895
Jun 10, 202421.0621.5520.8121.4121.4165,817
Jun 7, 202421.8821.8921.3821.6121.6169,515
Jun 6, 202421.1621.8321.0721.7421.7462,732
Jun 5, 202420.2720.8920.2720.8920.8950,421
Jun 4, 202419.5019.8919.3219.8919.8931,199
Jun 3, 202420.1820.2619.4319.5319.5352,376
May 31, 202420.1920.4119.7919.8319.8354,576
May 30, 202419.4620.0119.4219.7519.7536,619
May 29, 202419.2819.3418.9519.2519.2566,214
May 28, 202419.2919.4919.0619.4619.4641,401
May 27, 202419.3519.4019.1619.3019.3010,986
May 24, 202419.2019.4119.0619.3419.3429,977
May 23, 202419.8019.9019.0819.3819.3865,411
May 22, 202419.5819.7319.5119.6819.6821,610
May 21, 202419.7919.8519.4619.6019.6047,135
May 20, 202420.1120.2119.5819.6319.6366,773
May 17, 202419.9820.3519.8820.2220.2249,145
May 16, 202419.9220.0819.8720.0320.0332,615
May 15, 202419.9020.2119.5519.7319.7355,419
May 14, 202419.4020.2619.2220.2620.2662,244
May 13, 202419.0619.6318.9519.4819.4878,835
May 10, 202419.7319.9219.1619.1619.1698,982
May 9, 202419.9120.1219.4719.9019.9043,032
May 8, 202420.1720.3319.5819.7019.70194,908
May 7, 202421.5421.5719.8220.1020.10283,958
May 6, 202422.1323.1921.9423.0123.01155,242
May 3, 202421.3321.8021.2521.3321.3352,536
May 2, 202421.0021.2020.7220.9820.9844,782
Apr 30, 202421.4321.4820.9320.9520.9553,754
Apr 29, 202421.1821.5121.1121.1121.1136,397
Apr 26, 202420.6421.1820.4920.9320.9344,423
Apr 25, 202419.8020.0619.4619.9619.9647,209
Apr 24, 202420.6720.8420.3020.3420.3459,618
Apr 23, 202419.7220.5819.7020.2620.2639,162
Apr 22, 202419.4919.5819.1719.2919.2976,656
Apr 19, 202419.5320.0419.4419.4619.4667,229
Apr 18, 202420.1320.1319.4520.0520.0540,652
Apr 17, 202420.5820.8220.1920.2520.2527,181
Apr 16, 202420.5120.6020.0620.4520.4561,261
Apr 15, 202421.4221.7321.0521.1521.1548,598
Apr 12, 202421.5521.7621.3021.5721.5760,782
Apr 11, 202420.9521.0820.7221.0021.0026,644
Apr 10, 202421.0121.0920.4821.0021.0031,976
Apr 9, 202421.2121.2520.7020.8120.8133,255
Apr 8, 202421.3021.4020.9521.2721.2769,888
Apr 5, 202420.9221.5020.6721.0821.0879,429
Apr 4, 202421.0622.1221.0121.4221.4264,070
Apr 3, 202421.0721.2420.7621.1321.1358,497
Apr 2, 202421.1021.4020.1720.7320.73111,009
Mar 28, 202422.6622.7521.3921.4421.4486,460
Mar 27, 202423.1423.5022.4622.6322.6341,474
Mar 26, 202422.7623.5022.6223.3923.3945,280
Mar 25, 202422.3922.5922.1722.5422.5436,994
Mar 22, 202422.7422.8122.2822.3622.36105,781
Mar 21, 202422.9923.2922.7522.8622.8652,820
Mar 20, 202421.9122.1821.7722.0422.0433,645
Mar 19, 202421.9822.0821.1721.7321.7335,756
Mar 18, 202421.8522.0021.4421.9021.9043,559
Mar 15, 202422.2122.4921.6721.7621.7662,054
Mar 14, 202423.0323.2522.2222.4222.4271,544
Mar 13, 202422.7523.2322.4022.9822.9873,921
Mar 12, 202423.5223.6022.5222.7222.7289,703
Mar 11, 202423.8024.5323.4323.6923.6986,075
Mar 8, 202424.5024.8923.6823.8923.8998,592
Mar 7, 202424.1225.2323.9524.6924.69155,762
Mar 6, 202422.0024.1221.9523.9723.97191,473
Mar 5, 202421.9722.4521.5621.7521.7582,343
Mar 4, 202422.1122.8121.7022.1722.17139,839
Mar 1, 202423.3923.7222.6423.0623.06143,075
Feb 29, 202422.4323.3122.2322.6322.6386,465
Feb 28, 202423.0023.0822.4622.8022.80123,176
Feb 27, 202421.8022.6121.7422.4222.4249,925
Feb 26, 202421.2221.9921.1721.8321.8350,671
Feb 23, 202421.6722.0821.1021.2521.2566,190
Feb 22, 202422.5122.6221.3521.8821.88216,813
Feb 21, 202421.1521.2120.4720.9920.99127,553
Feb 20, 202422.4422.5021.0921.0921.09437,559
Feb 19, 202422.4823.0622.0423.0123.0157,223
Feb 16, 202423.4323.6922.8423.3023.3099,128
Feb 15, 202423.6723.8122.9723.2823.2897,263
Feb 14, 202422.3723.6022.2223.6023.60129,751
Feb 13, 202423.1923.2622.0122.6622.66117,706
Feb 12, 202422.5223.6422.0823.5823.58266,940
Feb 9, 202423.0423.3521.8722.2822.28277,943
Feb 8, 202421.9822.8321.6922.4422.44157,140
Feb 7, 202420.0121.9319.7721.8821.88683,243
Feb 6, 202418.1020.3418.0019.4219.42855,723
Feb 5, 202415.9816.5315.5415.6515.65139,663
Feb 2, 202415.2815.4515.0015.4515.4563,100
Feb 1, 202415.0615.2014.8014.8214.8252,947
Jan 31, 202415.3615.4014.9614.9614.9662,356
Jan 30, 202415.9115.9815.5615.6015.6084,516
Jan 29, 202415.1515.6415.1315.5015.5037,982
Jan 26, 202415.0315.3614.7715.2315.2337,685
Jan 25, 202415.4015.8115.2815.5215.52115,083
Jan 24, 202416.0816.1915.8015.9315.9333,161
Jan 23, 202416.2316.4716.0016.0416.0458,375
Jan 22, 202415.5616.8315.5516.3316.3382,502
Jan 19, 202415.1815.3014.9514.9514.9544,840
Jan 18, 202415.0815.4714.8915.0815.0848,741
Jan 17, 202414.9915.0314.8415.0215.0245,828

Related Tickers

ORC.DE Oracle Corporation
157.14
+0.60%
 
5AP.DE Palo Alto Networks, Inc.
173.48
+0.47%
 
R1B.DE Rubean AG
4.7400
+0.42%
 
INW.DE GBS Software AG
3.3600
-0.59%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.7600
0.00%
 
WO6.DE Worldline SA
8.11
+4.32%
 
7B0.BE SentinelOne Inc
21.80
+0.93%
 
SQ3.DE Block, Inc.
84.61
+0.24%
 
NFN.DE NFON AG
5.50
+2.80%
 
0ZC.DE Zscaler, Inc.
183.08
-1.17%