Frankfurt - Delayed Quote EUR

Palantir Technologies Inc. (PTX.F)

Compare
69.83
+1.23
+(1.79%)
At close: January 17 at 9:58:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202568.2370.4167.7269.8369.838,949
Jan 16, 202566.8969.1566.7368.6068.607,778
Jan 15, 202564.0066.8963.7066.5766.5714,849
Jan 14, 202564.2065.8763.4063.4063.409,362
Jan 13, 202564.3764.3762.5063.2963.2925,960
Jan 10, 202564.8166.3663.5065.4965.4915,572
Jan 9, 202565.0065.3063.5064.0264.0211,538
Jan 8, 202565.6267.1864.8065.9865.9847,922
Jan 7, 202572.5173.2967.8067.8067.8027,168
Jan 6, 202576.9976.9972.0073.0773.0719,753
Jan 3, 202573.9077.8072.5777.2577.256,901
Jan 2, 202573.7874.4970.5273.4573.4514,782
Dec 30, 202475.6075.6073.5673.8873.883,342
Dec 27, 202480.0080.0075.0076.1176.1123,298
Dec 23, 202478.9679.5974.9277.3177.3113,993
Dec 20, 202471.7577.0067.8077.0077.0050,027
Dec 19, 202469.4073.2068.8271.8671.8615,940
Dec 18, 202470.5074.0068.2269.0669.0612,110
Dec 17, 202470.8071.6068.3770.9570.9517,827
Dec 16, 202474.0074.0067.8972.1172.1118,503
Dec 13, 202471.2072.1269.2172.1272.1212,977
Dec 12, 202469.6871.5267.8769.8569.8512,205
Dec 11, 202467.2769.9965.0069.3769.3720,182
Dec 10, 202470.0071.7867.1467.1467.1419,801
Dec 9, 202475.8078.2767.3768.3568.3580,096
Dec 6, 202468.0073.0368.0072.5672.5622,993
Dec 5, 202466.0068.8665.9168.2368.2311,291
Dec 4, 202467.6568.8464.2466.3366.3321,539
Dec 3, 202463.5067.8562.9167.4167.4118,618
Dec 2, 202462.9064.6062.9063.0963.0917,147
Nov 29, 202461.7363.8661.6863.3463.3416,502
Nov 28, 202462.5562.5561.2161.3961.3912,416
Nov 27, 202463.7763.8960.6962.4562.4511,058
Nov 26, 202460.6962.8860.6962.5962.5912,204
Nov 25, 202462.1064.0061.2361.2661.2616,649
Nov 22, 202457.8161.9057.6861.8561.8532,778
Nov 21, 202457.3660.0057.3658.6658.669,464
Nov 20, 202460.0060.3857.1958.9558.9518,695
Nov 19, 202456.4059.0555.8358.8158.8120,555
Nov 18, 202463.3064.2655.6958.5258.5238,839
Nov 15, 202457.9062.0056.7961.4361.4328,814
Nov 14, 202458.0059.0255.4856.0056.0017,869
Nov 13, 202455.4059.6555.2557.6157.6124,633
Nov 12, 202457.2157.2453.7656.1056.1032,868
Nov 11, 202456.0058.1355.2856.5756.5759,634
Nov 8, 202451.2554.7350.7754.2054.2016,193
Nov 7, 202451.2052.1949.5152.1952.1948,047
Nov 6, 202451.0051.7047.6351.7051.7054,753
Nov 5, 202443.4047.1942.4546.5646.5643,410
Nov 4, 202438.3238.5437.0037.8337.8342,024
Nov 1, 202438.0039.1538.0038.5938.598,237
Oct 31, 202438.8139.5937.6038.2738.2720,889
Oct 30, 202441.0641.4439.0039.0039.0024,521
Oct 29, 202441.9941.9940.9941.3541.3514,347
Oct 28, 202441.2042.1941.2041.7941.7915,943
Oct 25, 202440.4441.8340.0341.6041.6012,382
Oct 24, 202439.3640.3739.3640.0040.0020,140
Oct 23, 202439.9040.5339.2039.3839.3815,164
Oct 22, 202438.9040.2438.9039.9039.9012,706
Oct 21, 202439.8839.9539.0339.5639.5610,354
Oct 18, 202438.3239.5438.3239.4439.445,246
Oct 17, 202438.9539.0838.4039.0839.0810,253
Oct 16, 202439.3939.3937.1038.8538.8519,343
Oct 15, 202440.0040.0038.3138.7838.7815,405
Oct 14, 202439.7940.5639.5140.1240.1238,298
Oct 11, 202439.4240.5539.0039.6339.6333,077
Oct 10, 202439.4940.2439.0039.5339.5337,584
Oct 9, 202437.8139.6537.7039.2639.2629,083
Oct 8, 202435.2037.8335.2037.8337.8312,514
Oct 7, 202436.4536.7635.1935.1935.1917,249
Oct 4, 202435.9736.8535.3336.1036.1022,362
Oct 3, 202434.1235.3233.6735.1535.1532,610
Oct 2, 202432.3334.0032.3333.8533.8511,410
Oct 1, 202433.1033.6032.5432.8532.8510,764
Sep 30, 202432.8033.4932.3533.4933.495,798
Sep 27, 202433.4933.4932.7033.1533.157,989
Sep 26, 202433.9033.9032.9233.4133.4110,279
Sep 25, 202432.5033.4032.5033.4033.406,477
Sep 24, 202434.1034.4032.6133.1533.1520,836
Sep 23, 202433.2034.4032.7034.2834.289,996
Sep 20, 202432.4033.0032.0133.0033.0011,330
Sep 19, 202433.0633.5332.6532.8232.8215,006
Sep 18, 202432.9933.0132.2333.0133.014,806
Sep 17, 202433.0033.4032.3332.7932.7916,884
Sep 16, 202432.4933.2431.9233.2233.2211,739
Sep 13, 202431.3332.4931.3332.1232.128,395
Sep 12, 202431.7532.0131.3231.5031.5010,884
Sep 11, 202430.9031.5330.3031.5331.5314,015
Sep 10, 202431.1131.6730.6631.6731.6719,010
Sep 9, 202429.5031.4429.0831.4431.4427,992
Sep 6, 202426.9927.7826.6526.9226.929,245
Sep 5, 202427.3527.8327.1027.3627.363,819
Sep 4, 202427.0127.8326.6727.4027.407,275
Sep 3, 202428.2028.7527.5027.6427.643,509
Sep 2, 202428.2028.7927.9428.7928.793,705
Aug 30, 202427.9228.5027.8628.4528.452,026
Aug 29, 202426.4128.7826.4128.0328.0312,678
Aug 28, 202427.5327.7226.7327.3027.308,124
Aug 27, 202427.2827.8327.1427.7027.709,982
Aug 26, 202428.6328.6327.5027.5227.526,068
Aug 23, 202429.1729.1728.3128.4628.463,888
Aug 22, 202429.1929.6228.6328.6328.6322,875
Aug 21, 202428.9929.2728.6729.1129.118,893
Aug 20, 202429.0429.6428.6129.2029.209,076
Aug 19, 202429.3029.8528.7628.9328.9322,485
Aug 16, 202428.6529.7927.9129.4729.4712,230
Aug 15, 202428.3028.8027.9128.5028.508,600
Aug 14, 202428.0228.5627.3627.8527.8510,477
Aug 13, 202426.9428.0526.8327.6927.697,803
Aug 12, 202427.5928.1426.9026.9526.9512,577
Aug 9, 202427.1927.7326.6927.5927.5920,619
Aug 8, 202424.0526.8924.0526.6526.6521,307
Aug 7, 202424.8525.8624.1324.1324.1313,609
Aug 6, 202424.5525.1923.4624.4124.4114,551
Aug 5, 202420.8022.3018.9322.0622.0648,313
Aug 2, 202423.5023.5721.9022.4522.4511,979
Aug 1, 202425.4425.4423.8923.8923.893,847
Jul 31, 202425.1525.3424.6625.1725.1710,815
Jul 30, 202424.7525.3023.9724.1524.152,660
Jul 29, 202425.5225.8224.8124.9424.946,902
Jul 26, 202424.4725.0724.4724.8724.873,221
Jul 25, 202424.7425.0523.5025.0525.0515,463
Jul 24, 202426.4926.4924.4424.4424.4413,229
Jul 23, 202425.9026.9425.8326.5026.502,809
Jul 22, 202426.3026.7225.6126.3026.307,057
Jul 19, 202426.9027.2126.1626.6426.647,355
Jul 18, 202425.7027.3325.7026.8026.808,836
Jul 17, 202426.2826.3125.1825.6025.6011,072
Jul 16, 202426.7526.7525.4726.3026.304,861
Jul 15, 202426.0026.7525.8426.4726.477,860
Jul 12, 202425.1925.8224.9025.8225.824,332
Jul 11, 202426.3626.4724.8325.4625.4614,195
Jul 10, 202425.5026.3625.3526.2426.2411,282
Jul 9, 202425.9926.0625.0025.3825.3820,888
Jul 8, 202424.8526.0024.8525.9025.9019,549
Jul 5, 202423.6725.0823.6524.7024.706,148
Jul 4, 202424.2224.2523.6723.8023.801,660
Jul 3, 202424.4324.4323.8424.1124.112,990
Jul 2, 202424.1924.5523.8324.1724.179,636
Jul 1, 202423.9524.1923.5024.1924.196,575
Jun 28, 202423.4223.9023.4223.4923.493,845
Jun 27, 202422.1723.4522.1723.4523.451,577
Jun 26, 202422.8023.0922.4822.4822.4833,012
Jun 25, 202422.3022.9822.1822.8922.8911,721
Jun 24, 202422.3322.7721.6922.7722.775,805
Jun 21, 202423.9823.9822.1122.3322.3312,620
Jun 20, 202424.0024.7923.4624.0224.0223,445
Jun 19, 202424.3524.4023.4923.5323.539,520
Jun 18, 202423.2024.2023.2024.1724.1716,929
Jun 17, 202422.1923.4221.8023.1623.169,609
Jun 14, 202421.3921.8221.3921.7921.799,866
Jun 13, 202422.2622.2721.5021.8021.804,870
Jun 12, 202422.4522.6021.8622.0322.0314,087
Jun 11, 202421.6522.3021.2822.3022.3034,347
Jun 10, 202421.4021.5120.7721.3621.3610,747
Jun 7, 202422.2022.2021.3821.7321.7311,197
Jun 6, 202421.2922.0621.0821.9721.9713,315
Jun 5, 202420.3121.2320.2621.2321.2312,482
Jun 4, 202419.7620.4919.2620.4920.493,953
Jun 3, 202420.1020.2519.4019.5719.575,642
May 31, 202420.2920.3219.6019.6019.607,313
May 30, 202419.7020.2819.5720.2820.282,725
May 29, 202419.1619.3618.7019.3619.3616,451
May 28, 202419.2019.5719.0919.4619.465,572
May 27, 202419.2119.3219.0019.3119.318,077
May 24, 202418.9119.5118.9119.5119.512,574
May 23, 202420.0520.0519.0019.2419.241,930
May 22, 202419.5019.7819.5019.5019.506,089
May 21, 202420.0520.1519.4519.6719.676,263
May 20, 202420.3020.3019.4919.8119.813,074
May 17, 202420.0520.2519.8420.1020.106,676
May 16, 202420.1920.1919.8720.1920.1917,934
May 15, 202420.0920.2019.5319.9719.9711,644
May 14, 202419.6320.3319.2619.8919.8913,750
May 13, 202419.5019.5518.7519.3219.3213,086
May 10, 202419.7020.0519.0019.0019.0012,470
May 9, 202420.0920.0919.5519.7419.743,539
May 8, 202420.0020.2319.6219.9019.9025,818
May 7, 202421.3521.5919.8320.0420.0455,594
May 6, 202422.1823.5522.0023.5223.5230,951
May 3, 202421.6021.7021.0921.6621.661,913
May 2, 202421.2021.2120.8120.8120.812,854
Apr 30, 202421.6521.6521.0021.0021.001,083
Apr 29, 202421.3921.4820.8921.2821.285,062
Apr 26, 202420.5121.2520.3521.0621.069,757
Apr 25, 202420.0020.0019.4719.8919.895,112
Apr 24, 202420.8420.8720.1020.1820.184,968
Apr 23, 202419.8020.5919.6520.3120.319,862
Apr 22, 202419.2619.7919.1719.7819.786,226
Apr 19, 202419.7020.0519.0019.2819.2811,267
Apr 18, 202420.0020.1519.5019.9019.906,509
Apr 17, 202420.8020.8019.8420.1720.175,697
Apr 16, 202420.5020.8419.9420.6520.6512,412
Apr 15, 202421.2521.5820.5020.8320.8336,868
Apr 12, 202421.8421.8421.0721.2621.269,176
Apr 11, 202421.0921.4320.6021.4321.437,812
Apr 10, 202421.3321.3320.5020.9620.963,536
Apr 9, 202421.1621.2820.7220.7220.726,498
Apr 8, 202421.3821.3921.0021.3021.3012,327
Apr 5, 202421.0021.3420.5821.2921.2910,981
Apr 4, 202421.1922.0020.9421.3921.396,460
Apr 3, 202421.0121.3120.8020.9820.9812,537
Apr 2, 202421.0021.3020.2621.1321.1323,045
Mar 28, 202422.9622.9621.2121.3221.328,068
Mar 27, 202423.4423.4422.5022.6722.675,304
Mar 26, 202422.5023.5022.3923.3023.304,981
Mar 25, 202422.1722.7922.1722.5622.565,060
Mar 22, 202422.5422.8822.2022.4022.404,459
Mar 21, 202423.1023.2422.7022.7222.724,678
Mar 20, 202421.5922.8521.5922.8522.856,664
Mar 19, 202421.9022.1521.1421.7221.729,860
Mar 18, 202421.5222.3021.5122.1722.179,124
Mar 15, 202422.4322.5121.5021.5021.5014,193
Mar 14, 202423.0023.2022.1422.5522.555,594
Mar 13, 202422.5423.2122.3722.9422.9412,489
Mar 12, 202423.4223.8722.1922.7222.728,803
Mar 11, 202423.9924.5023.2623.2823.2812,624
Mar 8, 202424.7124.8323.5024.0024.0020,770
Mar 7, 202424.3025.2323.8824.2524.25127,207
Mar 6, 202421.7624.4921.7323.8523.8523,153
Mar 5, 202421.9922.4521.6021.8721.8710,258
Mar 4, 202422.2022.7921.7022.4122.4117,311
Mar 1, 202423.3023.5822.9223.1823.188,447
Feb 29, 202422.0523.2122.0523.0023.007,627
Feb 28, 202422.9523.0822.4122.4822.489,406
Feb 27, 202421.8022.6421.4422.6422.645,954
Feb 26, 202421.3422.0121.0021.8321.836,474
Feb 23, 202421.7021.8921.1621.2621.265,503
Feb 22, 202422.1922.7021.4522.0122.0117,922
Feb 21, 202420.9521.4120.5021.0921.0913,576
Feb 20, 202422.5022.6421.0021.7021.7024,507
Feb 19, 202422.9023.1022.4122.7322.7310,653
Feb 16, 202423.5023.6822.5922.5922.599,299
Feb 15, 202423.7023.9923.0523.4523.4524,394
Feb 14, 202422.5023.7222.2023.6323.6316,242
Feb 13, 202423.3023.3221.8822.3922.3934,824
Feb 12, 202422.3523.7822.0023.2123.2190,418
Feb 9, 202422.9023.3621.9022.3422.3449,544
Feb 8, 202422.0523.2921.5622.7022.7052,429
Feb 7, 202420.1022.1019.7521.9421.9467,161
Feb 6, 202418.2320.5118.0020.3920.39103,226
Feb 5, 202416.0016.4915.3515.5515.5518,170
Feb 2, 202415.2415.7215.0215.7215.7212,136
Feb 1, 202414.8115.2314.7714.9414.9410,231
Jan 31, 202415.1315.3815.0015.1515.155,371
Jan 30, 202415.9715.9815.3215.4815.486,737
Jan 29, 202415.2415.6315.0815.4315.438,573
Jan 26, 202415.0915.3215.0015.2315.235,381
Jan 25, 202415.1015.7915.1015.2515.257,125
Jan 24, 202416.2116.2215.4115.4115.4141,927
Jan 23, 202416.1616.4516.0516.1916.198,450
Jan 22, 202415.3216.7815.3116.2316.2319,813
Jan 19, 202415.0915.3414.9515.1815.189,402
Jan 18, 202415.2415.4714.9014.9014.902,375
Jan 17, 202414.8515.1414.7914.8914.896,396

Related Tickers

SQ3.F Block, Inc.
84.65
+1.09%
 
45C.F CrowdStrike Holdings, Inc.
348.70
-1.37%
 
MSF.DE Microsoft Corporation
416.65
+0.56%
 
TWH.SG Twilio Inc
109.10
-2.52%
 
EIY.SG Scryb Inc.
0.0110
+4.76%
 
O5F.F Rezolve AI Limited
2.8400
-0.70%
 
ORC.SG Oracle Corp
157.60
+1.64%
 
TWH.F Twilio Inc.
113.26
+1.61%
 
ADB.F Adobe Inc.
420.30
+1.08%
 
5AP.MU Palo Alto Networks Inc
173.44
+0.01%