UK markets closed

Palantir Technologies Inc (PTX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.04-0.75 (-3.79%)
At close: 09:04PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.7119.8319.0419.0419.04160
09 May 202419.7919.7919.7919.7919.79-
08 May 202420.0120.1620.0120.0320.03300
07 May 202421.5521.5520.1120.1120.11635
06 May 202421.9023.3121.9023.3123.31272
03 May 202421.3521.7521.3521.6321.63570
02 May 202420.9721.1420.9721.1421.14128
30 Apr 202421.2521.3621.2521.3621.36320
29 Apr 202420.9521.3420.9521.3421.34205
26 Apr 202420.6220.9120.6220.9120.9127
25 Apr 202419.6419.6419.6419.6419.64-
24 Apr 202420.5620.7820.0220.0220.02174
23 Apr 202419.4820.0919.4820.0920.09225
22 Apr 202419.0019.4819.0019.4119.412,316
19 Apr 202419.5119.5719.5119.5719.5735
18 Apr 202419.8220.0919.8220.0520.05507
17 Apr 202420.5620.5619.9319.9319.93261
16 Apr 202420.4020.4020.2020.2020.2060
15 Apr 202420.9721.3620.6020.6020.60180
12 Apr 202421.3321.5521.3321.5521.55591
11 Apr 202420.5921.1520.5921.1521.151,012
10 Apr 202420.8221.0020.8221.0021.0050
09 Apr 202421.0621.2320.9220.9220.9267
08 Apr 202421.1521.1521.1521.1521.15-
05 Apr 202420.8521.4720.8521.2321.23161
04 Apr 202421.2021.8520.7720.7720.77170
03 Apr 202421.1521.1520.9620.9620.96414
02 Apr 202421.0021.0020.5820.8420.84448
28 Mar 202422.4022.4021.4321.4321.4323
27 Mar 202423.2123.2123.2123.2123.2144
26 Mar 202422.4922.8922.4922.8922.89260
25 Mar 202422.2522.3822.1622.1622.16195
22 Mar 202422.7822.7822.3622.3622.36546
21 Mar 202422.9722.9722.9722.9722.9790
20 Mar 202421.8121.8121.8121.8121.81-
19 Mar 202422.1022.1021.1521.1521.15403
18 Mar 202421.6621.6621.6621.6621.665
15 Mar 202422.3422.3421.8021.9921.99585
14 Mar 202422.9323.0922.2622.2622.26400
13 Mar 202422.7123.1022.7123.1023.101,100
12 Mar 202423.1723.4823.1723.4223.4280
11 Mar 202423.7123.8823.7123.8823.88450
08 Mar 202424.2324.5324.0024.0024.00660
07 Mar 202424.0225.0024.0224.5824.58510
06 Mar 202421.8024.2021.8024.2024.20820
05 Mar 202421.8121.8421.7421.8421.84496
04 Mar 202421.8922.3621.8922.3222.32710
01 Mar 202423.4523.4523.4523.4523.4520
29 Feb 202422.2722.7122.2722.7122.7154
28 Feb 202422.8022.8022.7122.7122.7190
27 Feb 202421.6921.6921.6921.6921.69300
26 Feb 202421.1121.8421.1121.8421.8450
23 Feb 202421.7021.7021.2721.2721.2777
22 Feb 202421.8021.8021.8021.8021.80-
21 Feb 202421.0321.0321.0121.0121.0125
20 Feb 202422.2722.2721.1121.1121.1175
19 Feb 202422.4822.9522.4822.9522.95571
16 Feb 202423.4123.4122.9022.9322.931,466
15 Feb 202423.5323.7523.3323.3323.3390
14 Feb 202422.3723.5922.3723.5923.59150
13 Feb 202423.0623.2022.3022.3022.30522
12 Feb 202422.4523.6222.1423.2723.27843
09 Feb 202422.8023.1222.8022.8622.861,226
08 Feb 202421.7023.1721.7023.1723.17495
07 Feb 202419.8621.9919.8621.9421.94332
06 Feb 202418.1019.6518.1019.6519.651,965
05 Feb 202415.8916.3315.8115.8115.8167
02 Feb 202415.2215.5015.2215.5015.50110
01 Feb 202415.1015.1815.0215.0215.02715
31 Jan 202415.1915.1915.0915.0915.09100
30 Jan 202415.8515.8515.8515.8515.85-
29 Jan 202414.9414.9414.9414.9414.94-
26 Jan 202414.9315.2414.9315.2415.24550
25 Jan 202415.2215.4315.1115.1115.11380
24 Jan 202415.9015.9015.8015.8015.8080
23 Jan 202416.0516.3616.0516.3616.3617
22 Jan 202415.4516.5415.4516.5416.541,800
19 Jan 202415.0615.1315.0615.1315.131,330
18 Jan 202414.9815.0714.9815.0715.0750
17 Jan 202415.0115.0115.0115.0115.01-
16 Jan 202415.2615.2615.1615.1615.16405
15 Jan 202415.2215.3415.2215.3415.3465
12 Jan 202415.0415.2015.0415.2015.20650
11 Jan 202415.2815.4715.1915.1915.19275
10 Jan 202414.9015.4314.9015.4315.431
09 Jan 202415.2215.2215.2215.2215.22-
08 Jan 202414.5215.3214.5215.3115.31493
05 Jan 202414.2914.6014.2914.6014.6095
04 Jan 202414.6515.0014.6515.0015.0014
03 Jan 202415.0015.0015.0015.0015.00-
02 Jan 202415.6515.7415.3615.3615.36618
29 Dec 202315.8515.9915.8515.9915.9910
28 Dec 202315.6516.0915.6516.0916.09570
27 Dec 202315.9415.9415.9415.9415.9449
22 Dec 202315.8715.8715.8715.8715.87-
21 Dec 202315.7316.0415.7315.9415.94430
20 Dec 202316.3116.3416.3116.3416.34360
19 Dec 202316.1816.2916.1716.2916.29225
18 Dec 202316.7516.7516.4916.4916.49800
15 Dec 202316.4816.7816.4816.7816.7850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...