Palantir Technologies Inc. (PTX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.33 | 21.80 | 21.25 | 21.33 | 21.33 | 52,536 |
| 02 May 2024 | 21.00 | 21.20 | 20.72 | 20.98 | 20.98 | 44,782 |
| 30 Apr 2024 | 21.43 | 21.48 | 20.93 | 20.95 | 20.95 | 53,754 |
| 29 Apr 2024 | 21.18 | 21.51 | 21.11 | 21.11 | 21.11 | 36,397 |
| 26 Apr 2024 | 20.64 | 21.18 | 20.49 | 20.93 | 20.93 | 44,423 |
| 25 Apr 2024 | 19.80 | 20.06 | 19.46 | 19.96 | 19.96 | 47,209 |
| 24 Apr 2024 | 20.67 | 20.84 | 20.30 | 20.34 | 20.34 | 59,618 |
| 23 Apr 2024 | 19.72 | 20.58 | 19.70 | 20.26 | 20.26 | 39,162 |
| 22 Apr 2024 | 19.49 | 19.58 | 19.17 | 19.29 | 19.29 | 76,656 |
| 19 Apr 2024 | 19.53 | 20.04 | 19.44 | 19.46 | 19.46 | 67,229 |
| 18 Apr 2024 | 20.13 | 20.13 | 19.45 | 20.05 | 20.05 | 40,652 |
| 17 Apr 2024 | 20.58 | 20.82 | 20.19 | 20.25 | 20.25 | 27,181 |
| 16 Apr 2024 | 20.51 | 20.60 | 20.06 | 20.45 | 20.45 | 61,261 |
| 15 Apr 2024 | 21.42 | 21.73 | 21.05 | 21.15 | 21.15 | 48,598 |
| 12 Apr 2024 | 21.55 | 21.76 | 21.30 | 21.57 | 21.57 | 60,782 |
| 11 Apr 2024 | 20.95 | 21.08 | 20.72 | 21.00 | 21.00 | 26,644 |
| 10 Apr 2024 | 21.01 | 21.09 | 20.48 | 21.00 | 21.00 | 31,976 |
| 09 Apr 2024 | 21.21 | 21.25 | 20.70 | 20.81 | 20.81 | 33,255 |
| 08 Apr 2024 | 21.30 | 21.40 | 20.95 | 21.27 | 21.27 | 69,888 |
| 05 Apr 2024 | 20.92 | 21.50 | 20.67 | 21.08 | 21.08 | 79,429 |
| 04 Apr 2024 | 21.06 | 22.12 | 21.01 | 21.42 | 21.42 | 64,070 |
| 03 Apr 2024 | 21.07 | 21.24 | 20.76 | 21.13 | 21.13 | 58,497 |
| 02 Apr 2024 | 21.10 | 21.40 | 20.17 | 20.73 | 20.73 | 111,009 |
| 28 Mar 2024 | 22.66 | 22.75 | 21.39 | 21.44 | 21.44 | 86,460 |
| 27 Mar 2024 | 23.14 | 23.50 | 22.46 | 22.63 | 22.63 | 41,474 |
| 26 Mar 2024 | 22.76 | 23.50 | 22.62 | 23.39 | 23.39 | 45,280 |
| 25 Mar 2024 | 22.39 | 22.59 | 22.17 | 22.54 | 22.54 | 36,994 |
| 22 Mar 2024 | 22.74 | 22.81 | 22.28 | 22.36 | 22.36 | 105,781 |
| 21 Mar 2024 | 22.99 | 23.29 | 22.75 | 22.86 | 22.86 | 52,820 |
| 20 Mar 2024 | 21.91 | 22.18 | 21.77 | 22.04 | 22.04 | 33,645 |
| 19 Mar 2024 | 21.98 | 22.08 | 21.17 | 21.73 | 21.73 | 35,756 |
| 18 Mar 2024 | 21.85 | 22.00 | 21.44 | 21.90 | 21.90 | 43,559 |
| 15 Mar 2024 | 22.21 | 22.49 | 21.67 | 21.76 | 21.76 | 62,054 |
| 14 Mar 2024 | 23.03 | 23.25 | 22.22 | 22.42 | 22.42 | 71,544 |
| 13 Mar 2024 | 22.75 | 23.23 | 22.40 | 22.98 | 22.98 | 73,921 |
| 12 Mar 2024 | 23.52 | 23.60 | 22.52 | 22.72 | 22.72 | 89,703 |
| 11 Mar 2024 | 23.80 | 24.53 | 23.43 | 23.69 | 23.69 | 86,075 |
| 08 Mar 2024 | 24.50 | 24.89 | 23.68 | 23.89 | 23.89 | 98,592 |
| 07 Mar 2024 | 24.12 | 25.23 | 23.95 | 24.69 | 24.69 | 155,762 |
| 06 Mar 2024 | 22.00 | 24.12 | 21.95 | 23.97 | 23.97 | 191,473 |
| 05 Mar 2024 | 21.97 | 22.45 | 21.56 | 21.75 | 21.75 | 82,343 |
| 04 Mar 2024 | 22.11 | 22.81 | 21.70 | 22.17 | 22.17 | 139,839 |
| 01 Mar 2024 | 23.39 | 23.72 | 22.64 | 23.06 | 23.06 | 143,075 |
| 29 Feb 2024 | 22.43 | 23.31 | 22.23 | 22.63 | 22.63 | 86,465 |
| 28 Feb 2024 | 23.00 | 23.08 | 22.46 | 22.80 | 22.80 | 123,176 |
| 27 Feb 2024 | 21.80 | 22.61 | 21.74 | 22.42 | 22.42 | 49,925 |
| 26 Feb 2024 | 21.22 | 21.99 | 21.17 | 21.83 | 21.83 | 50,671 |
| 23 Feb 2024 | 21.67 | 22.08 | 21.10 | 21.25 | 21.25 | 66,190 |
| 22 Feb 2024 | 22.51 | 22.62 | 21.35 | 21.88 | 21.88 | 216,813 |
| 21 Feb 2024 | 21.15 | 21.21 | 20.47 | 20.99 | 20.99 | 127,553 |
| 20 Feb 2024 | 22.44 | 22.50 | 21.09 | 21.09 | 21.09 | 437,559 |
| 19 Feb 2024 | 22.48 | 23.06 | 22.04 | 23.01 | 23.01 | 57,223 |
| 16 Feb 2024 | 23.43 | 23.69 | 22.84 | 23.30 | 23.30 | 99,128 |
| 15 Feb 2024 | 23.67 | 23.81 | 22.97 | 23.28 | 23.28 | 97,263 |
| 14 Feb 2024 | 22.37 | 23.60 | 22.22 | 23.60 | 23.60 | 129,751 |
| 13 Feb 2024 | 23.19 | 23.26 | 22.01 | 22.66 | 22.66 | 117,706 |
| 12 Feb 2024 | 22.52 | 23.64 | 22.08 | 23.58 | 23.58 | 266,940 |
| 09 Feb 2024 | 23.04 | 23.35 | 21.87 | 22.28 | 22.28 | 277,943 |
| 08 Feb 2024 | 21.98 | 22.83 | 21.69 | 22.44 | 22.44 | 157,140 |
| 07 Feb 2024 | 20.01 | 21.93 | 19.77 | 21.88 | 21.88 | 683,243 |
| 06 Feb 2024 | 18.10 | 20.34 | 18.00 | 19.42 | 19.42 | 855,723 |
| 05 Feb 2024 | 15.98 | 16.53 | 15.54 | 15.65 | 15.65 | 139,663 |
| 02 Feb 2024 | 15.28 | 15.45 | 15.00 | 15.45 | 15.45 | 63,100 |
| 01 Feb 2024 | 15.06 | 15.20 | 14.80 | 14.82 | 14.82 | 52,947 |
| 31 Jan 2024 | 15.36 | 15.40 | 14.96 | 14.96 | 14.96 | 62,356 |
| 30 Jan 2024 | 15.91 | 15.98 | 15.56 | 15.60 | 15.60 | 84,516 |
| 29 Jan 2024 | 15.15 | 15.64 | 15.13 | 15.50 | 15.50 | 37,982 |
| 26 Jan 2024 | 15.03 | 15.36 | 14.77 | 15.23 | 15.23 | 37,685 |
| 25 Jan 2024 | 15.40 | 15.81 | 15.28 | 15.52 | 15.52 | 115,083 |
| 24 Jan 2024 | 16.08 | 16.19 | 15.80 | 15.93 | 15.93 | 33,161 |
| 23 Jan 2024 | 16.23 | 16.47 | 16.00 | 16.04 | 16.04 | 58,375 |
| 22 Jan 2024 | 15.56 | 16.83 | 15.55 | 16.33 | 16.33 | 82,502 |
| 19 Jan 2024 | 15.18 | 15.30 | 14.95 | 14.95 | 14.95 | 44,840 |
| 18 Jan 2024 | 15.08 | 15.47 | 14.89 | 15.08 | 15.08 | 48,741 |
| 17 Jan 2024 | 14.99 | 15.03 | 14.84 | 15.02 | 15.02 | 45,828 |
| 16 Jan 2024 | 15.24 | 15.38 | 15.00 | 15.21 | 15.21 | 54,320 |
| 15 Jan 2024 | 15.32 | 15.50 | 15.01 | 15.43 | 15.43 | 48,743 |
| 12 Jan 2024 | 15.10 | 15.54 | 14.90 | 15.31 | 15.31 | 63,083 |
| 11 Jan 2024 | 15.39 | 15.52 | 14.83 | 14.90 | 14.90 | 70,200 |
| 10 Jan 2024 | 15.05 | 15.49 | 14.98 | 15.37 | 15.37 | 64,521 |
| 09 Jan 2024 | 15.25 | 15.26 | 14.91 | 15.13 | 15.13 | 72,748 |
| 08 Jan 2024 | 14.61 | 15.27 | 14.48 | 15.20 | 15.20 | 84,478 |
| 05 Jan 2024 | 14.47 | 14.72 | 14.22 | 14.52 | 14.52 | 192,779 |
| 04 Jan 2024 | 14.86 | 15.02 | 14.60 | 14.99 | 14.99 | 84,390 |
| 03 Jan 2024 | 15.15 | 15.15 | 14.60 | 14.84 | 14.84 | 91,029 |
| 02 Jan 2024 | 15.72 | 15.78 | 15.10 | 15.38 | 15.38 | 97,990 |
| 29 Dec 2023 | 15.95 | 15.99 | 15.77 | 15.85 | 15.85 | 62,878 |
| 28 Dec 2023 | 15.81 | 16.04 | 15.74 | 16.02 | 16.02 | 45,316 |
| 27 Dec 2023 | 15.97 | 16.16 | 15.72 | 15.78 | 15.78 | 32,123 |
| 22 Dec 2023 | 15.92 | 16.09 | 15.82 | 15.85 | 15.85 | 124,154 |
| 21 Dec 2023 | 15.85 | 16.11 | 15.84 | 16.02 | 16.02 | 57,965 |
| 20 Dec 2023 | 16.36 | 16.38 | 15.97 | 16.14 | 16.14 | 42,444 |
| 19 Dec 2023 | 16.35 | 16.58 | 16.30 | 16.41 | 16.41 | 58,583 |
| 18 Dec 2023 | 16.77 | 16.99 | 16.57 | 16.58 | 16.58 | 45,013 |
| 15 Dec 2023 | 16.64 | 17.47 | 16.62 | 17.06 | 17.06 | 100,409 |
| 14 Dec 2023 | 16.70 | 16.85 | 16.16 | 16.40 | 16.40 | 67,514 |
| 13 Dec 2023 | 16.26 | 16.39 | 15.98 | 16.04 | 16.04 | 46,275 |
| 12 Dec 2023 | 16.64 | 16.67 | 16.25 | 16.30 | 16.30 | 51,941 |
| 11 Dec 2023 | 16.56 | 16.97 | 16.51 | 16.69 | 16.69 | 64,046 |
| 08 Dec 2023 | 16.05 | 16.42 | 15.97 | 16.33 | 16.33 | 100,761 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.