Dusseldorf - Delayed Quote EUR

Palantir Technologies Inc (PTX.DU)

Compare
70.06
+1.76
+(2.58%)
At close: January 17 at 7:49:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202567.5470.0667.5470.0670.06621
Jan 16, 202566.4968.3066.4968.3068.3025
Jan 15, 202563.8766.1163.8766.1166.11500
Jan 14, 202564.3566.2364.3564.3864.38444
Jan 13, 202564.0764.0862.7763.0763.07202
Jan 10, 202564.9966.3063.4966.3066.30968
Jan 9, 202564.9964.9963.9464.1864.18439
Jan 8, 202566.5367.0664.9966.2166.211,243
Jan 7, 202572.4772.8768.2568.5168.51287
Jan 6, 202576.4976.5072.3872.7172.71549
Jan 3, 202573.2577.3273.0077.3277.3231
Jan 2, 202573.7074.4871.5871.5871.58240
Dec 30, 202476.0076.0074.2874.6374.63378
Dec 27, 202478.5878.6475.1275.4575.45235
Dec 23, 202478.9079.4175.2577.4677.46274
Dec 20, 202471.0275.6368.4875.6375.63368
Dec 19, 202469.4773.0169.4772.1372.13826
Dec 18, 202470.0573.7569.4969.4969.49590
Dec 17, 202470.2270.9169.3370.7270.723,039
Dec 16, 202473.9373.9369.0472.0272.021,496
Dec 13, 202470.8071.4770.1370.7370.73274
Dec 12, 202468.5070.8467.7569.8069.80338
Dec 11, 202467.9969.8165.4669.0269.02686
Dec 10, 202469.9971.5468.0168.0168.011,205
Dec 9, 202475.8077.1968.0068.4168.411,695
Dec 6, 202469.0072.5768.3072.5772.57705
Dec 5, 202466.2968.7766.2067.9267.92305
Dec 4, 202467.6368.6065.7865.8565.85638
Dec 3, 202463.5467.0063.1067.0067.00199
Dec 2, 202463.1163.8862.9062.9062.90102
Nov 29, 202461.8563.1461.7063.1463.14730
Nov 28, 202462.3262.3261.6261.6261.62100
Nov 27, 202462.5763.4560.8962.2962.29302
Nov 26, 202461.2562.3261.2562.2262.22-
Nov 25, 202462.1363.2661.5761.7761.77252
Nov 22, 202457.6961.2157.6961.2161.2150
Nov 21, 202457.9358.5357.9358.3158.31-
Nov 20, 202459.7959.7957.5658.3158.31125
Nov 19, 202456.4658.7056.2958.4458.44465
Nov 18, 202463.3064.5057.5357.9057.902,096
Nov 15, 202457.4260.5457.0660.5460.542,286
Nov 14, 202457.7059.1855.9056.4756.47836
Nov 13, 202455.8459.3755.8458.2058.201,485
Nov 12, 202457.2157.2154.2855.5755.571,173
Nov 11, 202456.6157.9855.6956.6556.651,294
Nov 8, 202451.8554.4151.0054.4154.41935
Nov 7, 202451.2051.2049.7950.0850.081,345
Nov 6, 202450.8052.0049.0151.3951.391,696
Nov 5, 202443.1646.4442.6246.1246.12413
Nov 4, 202438.4038.4037.9538.3038.30250
Nov 1, 202438.1538.9338.1538.5138.51-
Oct 31, 202438.9939.4737.8938.0038.00800
Oct 30, 202441.4041.4040.2640.2640.26560
Oct 29, 202441.7841.7841.4041.5341.53541
Oct 28, 202441.9442.2441.4241.5341.53119
Oct 25, 202440.1041.5140.1041.2241.222
Oct 24, 202439.9740.2939.5839.7539.751,290
Oct 23, 202439.6640.1039.3339.3339.3339
Oct 22, 202439.2839.7339.1239.6439.6499
Oct 21, 202439.6039.6639.3639.3639.3640
Oct 18, 202438.6739.4638.6739.4639.46742
Oct 17, 202438.4638.8938.4638.7038.70531
Oct 16, 202438.5138.9437.6738.4138.41250
Oct 15, 202439.7739.8538.1539.0339.0315
Oct 14, 202439.6040.4939.5640.0640.06172
Oct 11, 202439.9440.0239.1539.1539.15711
Oct 10, 202439.4040.0639.2039.5839.58497
Oct 9, 202438.1939.5637.7139.5639.56545
Oct 8, 202435.3137.2835.3137.2837.28-
Oct 7, 202436.2536.2635.6935.6935.69498
Oct 4, 202435.6536.7635.6536.4236.42359
Oct 3, 202433.7935.0733.6935.0435.04-
Oct 2, 202432.6933.7632.6933.7633.76-
Oct 1, 202433.4033.5432.7932.7932.791,200
Sep 30, 202432.9033.0132.3533.0133.0130
Sep 27, 202433.1033.1332.9633.0833.0835
Sep 26, 202433.6633.7132.9932.9932.99140
Sep 25, 202432.8133.0432.6933.0433.04166
Sep 24, 202434.0534.2432.9232.9232.92130
Sep 23, 202433.2934.1132.9934.1134.11305
Sep 20, 202432.6032.6332.3232.6332.6340
Sep 19, 202433.2233.4333.1033.1033.10500
Sep 18, 202432.6732.8532.3132.7932.79-
Sep 17, 202432.7033.1332.4932.6332.63145
Sep 16, 202432.3233.0031.9133.0033.00270
Sep 13, 202431.4132.1931.4131.8531.85130
Sep 12, 202431.5531.8531.5031.6131.61215
Sep 11, 202430.7231.2830.3831.2831.283,675
Sep 10, 202431.5031.5031.1031.1231.12644
Sep 9, 202429.5231.2629.3831.0231.021,991
Sep 6, 202427.1827.1826.8527.1127.116
Sep 5, 202427.5927.6927.1527.1527.151,180
Sep 4, 202427.1027.6427.0227.5027.5091
Sep 3, 202428.8328.8328.0128.0128.0195
Sep 2, 202428.2228.4928.2228.4928.49-
Aug 30, 202428.2028.4328.1028.1028.10700
Aug 29, 202426.9228.3826.9228.3028.30113
Aug 28, 202427.4627.6427.2027.2027.20500
Aug 27, 202427.4027.7727.4027.6027.60100
Aug 26, 202428.3228.4927.6727.6727.671,600
Aug 23, 202428.8229.0328.3828.3828.3815
Aug 22, 202429.1529.6128.8528.8528.8550
Aug 21, 202428.9229.1728.8928.8928.89175
Aug 20, 202429.3429.5228.7529.1129.111,200
Aug 19, 202429.0529.8129.0529.1329.131,230
Aug 16, 202428.6529.3628.3029.3629.3612
Aug 15, 202428.1828.6728.0528.3728.3730
Aug 14, 202427.6328.1327.4828.1328.13-
Aug 13, 202426.8627.7026.8227.4527.45441
Aug 12, 202427.6027.7827.1627.1627.16350
Aug 9, 202426.9727.5826.8527.5827.581,054
Aug 8, 202424.1026.7924.1026.7926.79190
Aug 7, 202424.4025.5024.3724.5824.58402
Aug 6, 202424.8024.8023.7524.5824.581,526
Aug 5, 202419.9021.9919.0021.9921.99883
Aug 2, 202423.3023.4322.1722.3022.3070
Aug 1, 202425.0525.1324.2324.2324.23-
Jul 31, 202424.8225.0224.7524.9924.99-
Jul 30, 202425.0025.0224.2024.2024.20-
Jul 29, 202425.2425.5024.9224.9224.92100
Jul 26, 202424.6225.0424.6225.0425.04-
Jul 25, 202424.2024.7923.9024.7924.79250
Jul 24, 202426.1526.3124.9224.9224.9250
Jul 23, 202425.9026.6325.8726.6326.63338
Jul 22, 202426.3326.5225.7626.1526.1510
Jul 19, 202426.5826.6826.2226.4226.42-
Jul 18, 202425.7727.0225.7726.6426.64-
Jul 17, 202425.9126.0925.4125.6625.66301
Jul 16, 202426.5826.5825.5526.1026.10550
Jul 15, 202425.9626.5625.9626.5626.5660
Jul 12, 202425.0025.6524.9025.6225.62103
Jul 11, 202426.3626.3625.2925.3425.341,227
Jul 10, 202425.3325.9225.3325.9225.9250
Jul 9, 202425.7025.7825.3125.3525.35180
Jul 8, 202425.2025.8425.2025.5125.51539
Jul 5, 202423.8825.1023.8824.8324.83460
Jul 4, 202423.9024.0223.8923.8923.8920
Jul 3, 202424.0524.2223.8623.8623.8625
Jul 2, 202424.0024.5023.9024.2424.24100
Jul 1, 202423.7023.9523.5723.9523.95-
Jun 28, 202423.6123.8123.5323.5323.53204
Jun 27, 202422.2723.5722.2723.5723.57-
Jun 26, 202422.8623.0222.4922.4922.49-
Jun 25, 202422.6922.8422.4222.6922.6945
Jun 24, 202422.1922.4021.9822.4022.40-
Jun 21, 202423.6523.7122.2622.2622.26500
Jun 20, 202424.1024.5323.6523.6523.65-
Jun 19, 202424.3524.3523.5923.5923.59210
Jun 18, 202423.2523.7423.1923.7423.74220
Jun 17, 202421.8622.9721.8522.9722.97200
Jun 14, 202421.6021.9821.4421.9821.98150
Jun 13, 202421.9122.0621.6821.6821.684
Jun 12, 202422.2022.2321.9521.9521.95510
Jun 11, 202421.3322.1121.3322.1122.11-
Jun 10, 202421.4021.4720.9421.3721.37200
Jun 7, 202421.9021.9021.4321.5221.52221
Jun 6, 202421.0321.7921.0321.7921.79500
Jun 5, 202420.3520.8920.3520.8920.89150
Jun 4, 202419.5020.1619.3420.1620.162,004
Jun 3, 202420.1420.1719.3619.3619.36100
May 31, 202420.1520.2419.8319.8319.83250
May 30, 202419.6620.1619.6020.1620.16-
May 29, 202419.2019.2919.1219.2819.28230
May 28, 202419.2519.4019.2519.3819.38226
May 27, 202419.1819.3519.1519.1619.16307
May 24, 202419.1119.4119.1119.4119.41260
May 23, 202419.6519.7819.1819.4719.47-
May 22, 202419.5519.6819.5419.6519.651,487
May 21, 202419.8519.8519.5319.5319.53-
May 20, 202420.0020.1419.5619.6919.69-
May 17, 202419.9120.2319.9020.0120.01135
May 16, 202419.8620.0219.8620.0020.00135
May 15, 202419.7620.0219.5719.7819.78-
May 14, 202419.2820.2719.2819.7819.78115
May 13, 202419.0519.3219.0519.3219.32605
May 10, 202419.8019.8419.0719.0719.07120
May 9, 202419.9019.9619.6619.6619.66-
May 8, 202420.0920.1819.6119.9719.97900
May 7, 202421.6021.6019.8419.9319.93621
May 6, 202422.1823.2522.0023.1923.19409
May 3, 202421.3721.7721.2521.3521.35130
May 2, 202421.0021.0820.8920.9820.98220
Apr 30, 202421.4321.4320.7020.7020.7010
Apr 29, 202421.1021.3621.1021.1821.18940
Apr 26, 202420.5021.1220.5021.1221.121,213
Apr 25, 202419.8919.9619.8319.9619.9660
Apr 24, 202420.5020.7220.2420.2420.24300
Apr 23, 202419.7120.5119.7120.0920.0920
Apr 22, 202419.2119.5119.2119.5119.51-
Apr 19, 202419.7019.7219.3719.3719.371,179
Apr 18, 202420.0520.0519.7719.7719.77-
Apr 17, 202420.5520.7420.1120.1120.11450
Apr 16, 202420.5620.5620.1220.4520.4520
Apr 15, 202421.2521.5720.6420.6420.64200
Apr 12, 202421.4021.6921.0721.0721.0745
Apr 11, 202420.8521.2820.8121.2821.28-
Apr 10, 202420.9221.0120.9120.9120.91150
Apr 9, 202421.2021.2320.8120.9820.9810
Apr 8, 202421.2221.3421.0721.0721.0740
Apr 5, 202420.7021.2120.7021.2121.21795
Apr 4, 202421.0021.6721.0021.2521.25120
Apr 3, 202421.1521.1720.9121.0121.0123
Apr 2, 202420.9021.1620.2720.9520.952,407
Mar 28, 202422.5222.6721.4221.4221.425
Mar 27, 202423.1023.2322.5022.6522.6510
Mar 26, 202422.7123.2022.7123.2023.2029
Mar 25, 202422.3722.6122.1822.6122.61109
Mar 22, 202422.7022.7622.3322.3322.33408
Mar 21, 202422.9923.0722.6122.6122.61255
Mar 20, 202421.7922.2221.7922.2222.22255
Mar 19, 202421.9221.9721.5621.8321.83-
Mar 18, 202421.6022.0421.6022.0422.04450
Mar 15, 202422.1722.3321.6821.7021.70615
Mar 14, 202422.9223.0922.3722.5022.50200
Mar 13, 202422.7022.9822.5622.9822.98-
Mar 12, 202423.2823.4222.3822.8022.80540
Mar 11, 202423.6824.0223.4823.4823.48103
Mar 8, 202424.3024.7123.7923.9723.97280
Mar 7, 202424.2825.1424.0224.5024.501,348
Mar 6, 202421.7924.3421.7924.3424.34120
Mar 5, 202421.8221.9221.7021.8121.81-
Mar 4, 202421.9922.5521.9222.2722.27163
Mar 1, 202423.4123.4222.7123.0223.02200
Feb 29, 202422.4423.1522.2622.8622.86150
Feb 28, 202422.9223.0322.5022.5022.5022
Feb 27, 202421.6222.3621.6222.3622.36410
Feb 26, 202421.1021.8221.1021.8221.82-
Feb 23, 202421.6121.6121.3321.3321.33406
Feb 22, 202422.2022.3621.4621.8321.832,250
Feb 21, 202421.1021.1020.7920.9620.96302
Feb 20, 202422.3622.4021.2221.4321.43195
Feb 19, 202422.7022.9022.6322.8922.89425
Feb 16, 202423.4023.5822.9622.9622.9640
Feb 15, 202423.7023.7023.1523.4423.44110
Feb 14, 202422.2223.3122.1723.2423.242,050
Feb 13, 202423.4023.4022.4722.4822.48164
Feb 12, 202422.4723.5522.1322.8622.861,767
Feb 9, 202422.9323.2222.2822.7022.70642
Feb 8, 202421.7523.1121.7523.1123.11531
Feb 7, 202420.0521.9419.8221.9421.941,316
Feb 6, 202418.2320.4318.0620.4320.432,248
Feb 5, 202415.9816.2815.4915.4915.49420
Feb 2, 202415.2215.4215.2215.4215.42-
Feb 1, 202414.9415.1414.9414.9414.94-
Jan 31, 202415.2015.3215.0615.2415.24-
Jan 30, 202415.8715.8715.4315.4315.43-
Jan 29, 202415.0015.5815.0015.3915.39220
Jan 26, 202415.0015.2115.0015.1315.13350
Jan 25, 202415.2515.5115.2315.2315.23-
Jan 24, 202416.0316.1215.6115.6115.61250
Jan 23, 202416.2016.2415.9015.9015.90-
Jan 22, 202415.4616.5715.4616.0816.08-
Jan 19, 202415.1215.2314.9914.9914.99-
Jan 18, 202415.0515.3514.8214.8214.8210
Jan 17, 202415.0315.0314.8914.9714.97-

Related Tickers

45C.F CrowdStrike Holdings, Inc.
348.70
-1.37%
 
MSF.DE Microsoft Corporation
416.65
+0.56%
 
MSF.DU Microsoft Corp
419.70
+1.50%
 
FO8.DU Fortinet Inc
91.75
+0.37%
 
J9A.F VERSES AI Inc.
1.4470
+5.77%
 
MSF.F Microsoft Corporation
418.55
+1.32%
 
J9A.MU VERSES AI Inc
1.3680
-2.08%
 
ORC.SG Oracle Corp
157.60
+1.64%
 
EXL.BE Exasol AG
2.9600
-5.13%
 
VRS.MU VeriSign Inc
203.10
-0.54%