Frankfurt - Delayed Quote EUR
Palantir Technologies Inc. (PTX.F)
104.28
-1.72
(-1.62%)
At close: May 9 at 9:56:33 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 106.88 | 106.88 | 102.22 | 104.28 | 104.28 | 9,702 |
| May 8, 2025 | 98.99 | 107.16 | 98.78 | 106.00 | 106.00 | 10,762 |
| May 7, 2025 | 96.67 | 98.03 | 95.00 | 97.03 | 97.03 | 4,129 |
| May 6, 2025 | 98.63 | 102.00 | 93.00 | 95.52 | 95.52 | 26,038 |
| May 5, 2025 | 110.56 | 111.06 | 106.94 | 109.84 | 109.84 | 12,550 |
| May 2, 2025 | 102.54 | 109.88 | 102.42 | 109.66 | 109.66 | 16,433 |
| Apr 30, 2025 | 101.24 | 104.00 | 96.99 | 103.00 | 103.00 | 11,712 |
| Apr 29, 2025 | 100.94 | 102.28 | 99.42 | 101.88 | 101.88 | 4,585 |
| Apr 28, 2025 | 99.30 | 100.44 | 95.50 | 100.40 | 100.40 | 7,087 |
| Apr 25, 2025 | 96.51 | 99.00 | 94.00 | 99.00 | 99.00 | 8,270 |
| Apr 24, 2025 | 88.80 | 94.53 | 86.74 | 94.40 | 94.40 | 4,678 |
| Apr 23, 2025 | 86.35 | 90.66 | 85.55 | 88.00 | 88.00 | 22,491 |
| Apr 22, 2025 | 79.44 | 83.48 | 79.30 | 82.64 | 82.64 | 4,882 |
| Apr 17, 2025 | 83.70 | 83.97 | 81.77 | 81.95 | 81.95 | 4,234 |
| Apr 16, 2025 | 83.80 | 86.03 | 78.64 | 81.47 | 81.47 | 6,808 |
| Apr 15, 2025 | 81.51 | 87.57 | 81.14 | 87.33 | 87.33 | 7,999 |
| Apr 14, 2025 | 80.00 | 85.00 | 79.00 | 81.68 | 81.68 | 11,947 |
| Apr 11, 2025 | 80.37 | 80.42 | 75.50 | 78.22 | 78.22 | 4,347 |
| Apr 10, 2025 | 84.50 | 84.50 | 75.91 | 79.06 | 79.06 | 15,442 |
| Apr 9, 2025 | 67.02 | 84.86 | 67.02 | 84.86 | 84.86 | 9,858 |
| Apr 8, 2025 | 72.86 | 78.91 | 69.00 | 70.05 | 70.05 | 16,994 |
| Apr 7, 2025 | 59.00 | 72.19 | 57.80 | 69.68 | 69.68 | 30,096 |
| Apr 4, 2025 | 75.42 | 76.27 | 66.44 | 67.99 | 67.99 | 16,652 |
| Apr 3, 2025 | 75.39 | 77.12 | 72.89 | 76.10 | 76.10 | 6,289 |
| Apr 2, 2025 | 78.57 | 79.82 | 75.67 | 79.61 | 79.61 | 3,159 |
| Apr 1, 2025 | 78.27 | 79.41 | 76.78 | 77.94 | 77.94 | 1,816 |
| Mar 31, 2025 | 75.97 | 78.15 | 73.51 | 77.81 | 77.81 | 10,202 |
| Mar 28, 2025 | 82.60 | 83.18 | 77.68 | 78.92 | 78.92 | 13,865 |
| Mar 27, 2025 | 85.20 | 85.49 | 82.97 | 82.97 | 82.97 | 9,355 |
| Mar 26, 2025 | 89.52 | 89.81 | 84.63 | 85.00 | 85.00 | 6,983 |
| Mar 25, 2025 | 89.30 | 90.49 | 88.09 | 89.54 | 89.54 | 6,789 |
| Mar 24, 2025 | 86.31 | 90.13 | 84.27 | 90.13 | 90.13 | 27,881 |
| Mar 21, 2025 | 80.22 | 84.27 | 78.55 | 84.27 | 84.27 | 3,735 |
| Mar 20, 2025 | 79.98 | 82.47 | 79.49 | 80.10 | 80.10 | 2,108 |
| Mar 19, 2025 | 77.05 | 79.60 | 76.40 | 78.76 | 78.76 | 14,983 |
| Mar 18, 2025 | 79.32 | 80.67 | 75.00 | 76.75 | 76.75 | 6,915 |
| Mar 17, 2025 | 78.99 | 81.93 | 77.70 | 79.98 | 79.98 | 12,152 |
| Mar 14, 2025 | 74.30 | 80.07 | 74.30 | 79.27 | 79.27 | 18,242 |
| Mar 13, 2025 | 76.20 | 76.65 | 72.18 | 73.91 | 73.91 | 11,403 |
| Mar 12, 2025 | 73.03 | 77.37 | 72.81 | 76.88 | 76.88 | 22,767 |
| Mar 11, 2025 | 68.00 | 73.78 | 67.10 | 71.64 | 71.64 | 22,102 |
| Mar 10, 2025 | 77.22 | 77.46 | 68.99 | 69.60 | 69.60 | 23,096 |
| Mar 7, 2025 | 74.36 | 78.22 | 72.54 | 77.07 | 77.07 | 10,628 |
| Mar 6, 2025 | 84.30 | 84.57 | 74.10 | 74.36 | 74.36 | 11,941 |
| Mar 5, 2025 | 82.39 | 82.86 | 76.99 | 82.46 | 82.46 | 9,934 |
| Mar 4, 2025 | 78.50 | 83.18 | 74.79 | 80.89 | 80.89 | 26,736 |
| Mar 3, 2025 | 82.70 | 85.56 | 79.50 | 79.55 | 79.55 | 15,437 |
| Feb 28, 2025 | 79.20 | 81.05 | 75.90 | 80.72 | 80.72 | 28,383 |
| Feb 27, 2025 | 86.10 | 89.44 | 81.27 | 81.81 | 81.81 | 19,208 |
| Feb 26, 2025 | 84.79 | 87.08 | 84.20 | 84.42 | 84.42 | 11,537 |
| Feb 25, 2025 | 83.23 | 89.00 | 81.18 | 82.99 | 82.99 | 41,507 |
| Feb 24, 2025 | 96.62 | 98.61 | 85.50 | 86.34 | 86.34 | 37,160 |
| Feb 21, 2025 | 100.04 | 104.00 | 96.29 | 97.24 | 97.24 | 16,835 |
| Feb 20, 2025 | 100.50 | 106.24 | 91.50 | 101.52 | 101.52 | 59,677 |
| Feb 19, 2025 | 119.36 | 120.00 | 104.90 | 107.42 | 107.42 | 21,395 |
| Feb 18, 2025 | 113.20 | 119.40 | 113.20 | 119.18 | 119.18 | 13,329 |
| Feb 17, 2025 | 112.50 | 113.56 | 110.72 | 112.40 | 112.40 | 10,568 |
| Feb 14, 2025 | 112.56 | 114.62 | 111.30 | 113.58 | 113.58 | 8,318 |
| Feb 13, 2025 | 111.64 | 113.30 | 111.08 | 112.16 | 112.16 | 10,949 |
| Feb 12, 2025 | 109.40 | 112.96 | 106.00 | 112.58 | 112.58 | 18,955 |
| Feb 11, 2025 | 113.12 | 114.62 | 108.66 | 109.02 | 109.02 | 16,164 |
| Feb 10, 2025 | 108.90 | 112.54 | 105.68 | 112.50 | 112.50 | 23,037 |
| Feb 7, 2025 | 108.22 | 112.54 | 106.52 | 109.02 | 109.02 | 20,745 |
| Feb 6, 2025 | 97.34 | 106.80 | 97.13 | 106.80 | 106.80 | 22,172 |
| Feb 5, 2025 | 99.50 | 100.54 | 95.31 | 96.80 | 96.80 | 26,055 |
| Feb 4, 2025 | 97.20 | 102.98 | 93.95 | 100.00 | 100.00 | 67,165 |
| Feb 3, 2025 | 74.00 | 81.79 | 74.00 | 81.03 | 81.03 | 30,780 |
| Jan 31, 2025 | 78.34 | 81.85 | 77.50 | 79.74 | 79.74 | 19,254 |
| Jan 30, 2025 | 77.00 | 78.17 | 76.05 | 78.17 | 78.17 | 3,333 |
| Jan 29, 2025 | 77.80 | 77.93 | 74.81 | 76.82 | 76.82 | 10,346 |
| Jan 28, 2025 | 72.11 | 77.17 | 70.92 | 77.04 | 77.04 | 10,054 |
| Jan 27, 2025 | 71.62 | 72.99 | 67.39 | 70.33 | 70.33 | 22,154 |
| Jan 24, 2025 | 76.00 | 78.06 | 74.62 | 75.34 | 75.34 | 10,640 |
| Jan 23, 2025 | 73.70 | 75.43 | 72.24 | 75.43 | 75.43 | 6,409 |
| Jan 22, 2025 | 72.00 | 73.94 | 71.25 | 73.66 | 73.66 | 11,845 |
| Jan 21, 2025 | 70.37 | 71.05 | 68.19 | 70.47 | 70.47 | 4,903 |
| Jan 20, 2025 | 70.70 | 71.79 | 69.69 | 70.41 | 70.41 | 6,752 |
| Jan 17, 2025 | 68.23 | 70.41 | 67.72 | 69.83 | 69.83 | 8,949 |
| Jan 16, 2025 | 66.89 | 69.15 | 66.73 | 68.60 | 68.60 | 7,778 |
| Jan 15, 2025 | 64.00 | 66.89 | 63.70 | 66.57 | 66.57 | 14,849 |
| Jan 14, 2025 | 64.20 | 65.87 | 63.40 | 63.40 | 63.40 | 9,362 |
| Jan 13, 2025 | 64.37 | 64.37 | 62.50 | 63.29 | 63.29 | 25,960 |
| Jan 10, 2025 | 64.81 | 66.36 | 63.50 | 65.49 | 65.49 | 15,572 |
| Jan 9, 2025 | 65.00 | 65.30 | 63.50 | 64.02 | 64.02 | 11,538 |
| Jan 8, 2025 | 65.62 | 67.18 | 64.80 | 65.98 | 65.98 | 47,922 |
| Jan 7, 2025 | 72.51 | 73.29 | 67.80 | 67.80 | 67.80 | 27,168 |
| Jan 6, 2025 | 76.99 | 76.99 | 72.00 | 73.07 | 73.07 | 19,753 |
| Jan 3, 2025 | 73.90 | 77.80 | 72.57 | 77.25 | 77.25 | 6,901 |
| Jan 2, 2025 | 73.78 | 74.49 | 70.52 | 73.45 | 73.45 | 14,782 |
| Dec 30, 2024 | 75.60 | 75.60 | 73.56 | 73.88 | 73.88 | 3,342 |
| Dec 27, 2024 | 80.00 | 80.00 | 75.00 | 76.11 | 76.11 | 23,298 |
| Dec 23, 2024 | 78.96 | 79.59 | 74.92 | 77.31 | 77.31 | 13,993 |
| Dec 20, 2024 | 71.75 | 77.00 | 67.80 | 77.00 | 77.00 | 50,027 |
| Dec 19, 2024 | 69.40 | 73.20 | 68.82 | 71.86 | 71.86 | 15,940 |
| Dec 18, 2024 | 70.50 | 74.00 | 68.22 | 69.06 | 69.06 | 12,110 |
| Dec 17, 2024 | 70.80 | 71.60 | 68.37 | 70.95 | 70.95 | 17,827 |
| Dec 16, 2024 | 74.00 | 74.00 | 67.89 | 72.11 | 72.11 | 18,503 |
| Dec 13, 2024 | 71.20 | 72.12 | 69.21 | 72.12 | 72.12 | 12,977 |
| Dec 12, 2024 | 69.68 | 71.52 | 67.87 | 69.85 | 69.85 | 12,205 |
| Dec 11, 2024 | 67.27 | 69.99 | 65.00 | 69.37 | 69.37 | 20,182 |
| Dec 10, 2024 | 70.00 | 71.78 | 67.14 | 67.14 | 67.14 | 19,801 |
| Dec 9, 2024 | 75.80 | 78.27 | 67.37 | 68.35 | 68.35 | 80,096 |
| Dec 6, 2024 | 68.00 | 73.03 | 68.00 | 72.56 | 72.56 | 22,993 |
| Dec 5, 2024 | 66.00 | 68.86 | 65.91 | 68.23 | 68.23 | 11,291 |
| Dec 4, 2024 | 67.65 | 68.84 | 64.24 | 66.33 | 66.33 | 21,539 |
| Dec 3, 2024 | 63.50 | 67.85 | 62.91 | 67.41 | 67.41 | 18,618 |
| Dec 2, 2024 | 62.90 | 64.60 | 62.90 | 63.09 | 63.09 | 17,147 |
| Nov 29, 2024 | 61.73 | 63.86 | 61.68 | 63.34 | 63.34 | 16,502 |
| Nov 28, 2024 | 62.55 | 62.55 | 61.21 | 61.39 | 61.39 | 12,416 |
| Nov 27, 2024 | 63.77 | 63.89 | 60.69 | 62.45 | 62.45 | 11,058 |
| Nov 26, 2024 | 60.69 | 62.88 | 60.69 | 62.59 | 62.59 | 12,204 |
| Nov 25, 2024 | 62.10 | 64.00 | 61.23 | 61.26 | 61.26 | 16,649 |
| Nov 22, 2024 | 57.81 | 61.90 | 57.68 | 61.85 | 61.85 | 32,778 |
| Nov 21, 2024 | 57.36 | 60.00 | 57.36 | 58.66 | 58.66 | 9,464 |
| Nov 20, 2024 | 60.00 | 60.38 | 57.19 | 58.95 | 58.95 | 18,695 |
| Nov 19, 2024 | 56.40 | 59.05 | 55.83 | 58.81 | 58.81 | 20,555 |
| Nov 18, 2024 | 63.30 | 64.26 | 55.69 | 58.52 | 58.52 | 38,839 |
| Nov 15, 2024 | 57.90 | 62.00 | 56.79 | 61.43 | 61.43 | 28,814 |
| Nov 14, 2024 | 58.00 | 59.02 | 55.48 | 56.00 | 56.00 | 17,869 |
| Nov 13, 2024 | 55.40 | 59.65 | 55.25 | 57.61 | 57.61 | 24,633 |
| Nov 12, 2024 | 57.21 | 57.24 | 53.76 | 56.10 | 56.10 | 32,868 |
| Nov 11, 2024 | 56.00 | 58.13 | 55.28 | 56.57 | 56.57 | 59,634 |
| Nov 8, 2024 | 51.25 | 54.73 | 50.77 | 54.20 | 54.20 | 16,193 |
| Nov 7, 2024 | 51.20 | 52.19 | 49.51 | 52.19 | 52.19 | 48,047 |
| Nov 6, 2024 | 51.00 | 51.70 | 47.63 | 51.70 | 51.70 | 54,753 |
| Nov 5, 2024 | 43.40 | 47.19 | 42.45 | 46.56 | 46.56 | 43,410 |
| Nov 4, 2024 | 38.32 | 38.54 | 37.00 | 37.83 | 37.83 | 42,024 |
| Nov 1, 2024 | 38.00 | 39.15 | 38.00 | 38.59 | 38.59 | 8,237 |
| Oct 31, 2024 | 38.81 | 39.59 | 37.60 | 38.27 | 38.27 | 20,889 |
| Oct 30, 2024 | 41.06 | 41.44 | 39.00 | 39.00 | 39.00 | 24,521 |
| Oct 29, 2024 | 41.99 | 41.99 | 40.99 | 41.35 | 41.35 | 14,347 |
| Oct 28, 2024 | 41.20 | 42.19 | 41.20 | 41.79 | 41.79 | 15,943 |
| Oct 25, 2024 | 40.44 | 41.83 | 40.03 | 41.60 | 41.60 | 12,382 |
| Oct 24, 2024 | 39.36 | 40.37 | 39.36 | 40.00 | 40.00 | 20,140 |
| Oct 23, 2024 | 39.90 | 40.53 | 39.20 | 39.38 | 39.38 | 15,164 |
| Oct 22, 2024 | 38.90 | 40.24 | 38.90 | 39.90 | 39.90 | 12,706 |
| Oct 21, 2024 | 39.88 | 39.95 | 39.03 | 39.56 | 39.56 | 10,354 |
| Oct 18, 2024 | 38.32 | 39.54 | 38.32 | 39.44 | 39.44 | 5,246 |
| Oct 17, 2024 | 38.95 | 39.08 | 38.40 | 39.08 | 39.08 | 10,253 |
| Oct 16, 2024 | 39.39 | 39.39 | 37.10 | 38.85 | 38.85 | 19,343 |
| Oct 15, 2024 | 40.00 | 40.00 | 38.31 | 38.78 | 38.78 | 15,405 |
| Oct 14, 2024 | 39.79 | 40.56 | 39.51 | 40.12 | 40.12 | 38,298 |
| Oct 11, 2024 | 39.42 | 40.55 | 39.00 | 39.63 | 39.63 | 33,077 |
| Oct 10, 2024 | 39.49 | 40.24 | 39.00 | 39.53 | 39.53 | 37,584 |
| Oct 9, 2024 | 37.81 | 39.65 | 37.70 | 39.26 | 39.26 | 29,083 |
| Oct 8, 2024 | 35.20 | 37.83 | 35.20 | 37.83 | 37.83 | 12,514 |
| Oct 7, 2024 | 36.45 | 36.76 | 35.19 | 35.19 | 35.19 | 17,249 |
| Oct 4, 2024 | 35.97 | 36.85 | 35.33 | 36.10 | 36.10 | 22,362 |
| Oct 3, 2024 | 34.12 | 35.32 | 33.67 | 35.15 | 35.15 | 32,610 |
| Oct 2, 2024 | 32.33 | 34.00 | 32.33 | 33.85 | 33.85 | 11,410 |
| Oct 1, 2024 | 33.10 | 33.60 | 32.54 | 32.85 | 32.85 | 10,764 |
| Sep 30, 2024 | 32.80 | 33.49 | 32.35 | 33.49 | 33.49 | 5,798 |
| Sep 27, 2024 | 33.49 | 33.49 | 32.70 | 33.15 | 33.15 | 7,989 |
| Sep 26, 2024 | 33.90 | 33.90 | 32.92 | 33.41 | 33.41 | 10,279 |
| Sep 25, 2024 | 32.50 | 33.40 | 32.50 | 33.40 | 33.40 | 6,477 |
| Sep 24, 2024 | 34.10 | 34.40 | 32.61 | 33.15 | 33.15 | 20,836 |
| Sep 23, 2024 | 33.20 | 34.40 | 32.70 | 34.28 | 34.28 | 9,996 |
| Sep 20, 2024 | 32.40 | 33.00 | 32.01 | 33.00 | 33.00 | 11,330 |
| Sep 19, 2024 | 33.06 | 33.53 | 32.65 | 32.82 | 32.82 | 15,006 |
| Sep 18, 2024 | 32.99 | 33.01 | 32.23 | 33.01 | 33.01 | 4,806 |
| Sep 17, 2024 | 33.00 | 33.40 | 32.33 | 32.79 | 32.79 | 16,884 |
| Sep 16, 2024 | 32.49 | 33.24 | 31.92 | 33.22 | 33.22 | 11,739 |
| Sep 13, 2024 | 31.33 | 32.49 | 31.33 | 32.12 | 32.12 | 8,395 |
| Sep 12, 2024 | 31.75 | 32.01 | 31.32 | 31.50 | 31.50 | 10,884 |
| Sep 11, 2024 | 30.90 | 31.53 | 30.30 | 31.53 | 31.53 | 14,015 |
| Sep 10, 2024 | 31.11 | 31.67 | 30.66 | 31.67 | 31.67 | 19,010 |
| Sep 9, 2024 | 29.50 | 31.44 | 29.08 | 31.44 | 31.44 | 27,992 |
| Sep 6, 2024 | 26.99 | 27.78 | 26.65 | 26.92 | 26.92 | 9,245 |
| Sep 5, 2024 | 27.35 | 27.83 | 27.10 | 27.36 | 27.36 | 3,819 |
| Sep 4, 2024 | 27.01 | 27.83 | 26.67 | 27.40 | 27.40 | 7,275 |
| Sep 3, 2024 | 28.20 | 28.75 | 27.50 | 27.64 | 27.64 | 3,509 |
| Sep 2, 2024 | 28.20 | 28.79 | 27.94 | 28.79 | 28.79 | 3,705 |
| Aug 30, 2024 | 27.92 | 28.50 | 27.86 | 28.45 | 28.45 | 2,026 |
| Aug 29, 2024 | 26.41 | 28.78 | 26.41 | 28.03 | 28.03 | 12,678 |
| Aug 28, 2024 | 27.53 | 27.72 | 26.73 | 27.30 | 27.30 | 8,124 |
| Aug 27, 2024 | 27.28 | 27.83 | 27.14 | 27.70 | 27.70 | 9,982 |
| Aug 26, 2024 | 28.63 | 28.63 | 27.50 | 27.52 | 27.52 | 6,068 |
| Aug 23, 2024 | 29.17 | 29.17 | 28.31 | 28.46 | 28.46 | 3,888 |
| Aug 22, 2024 | 29.19 | 29.62 | 28.63 | 28.63 | 28.63 | 22,875 |
| Aug 21, 2024 | 28.99 | 29.27 | 28.67 | 29.11 | 29.11 | 8,893 |
| Aug 20, 2024 | 29.04 | 29.64 | 28.61 | 29.20 | 29.20 | 9,076 |
| Aug 19, 2024 | 29.30 | 29.85 | 28.76 | 28.93 | 28.93 | 22,485 |
| Aug 16, 2024 | 28.65 | 29.79 | 27.91 | 29.47 | 29.47 | 12,230 |
| Aug 15, 2024 | 28.30 | 28.80 | 27.91 | 28.50 | 28.50 | 8,600 |
| Aug 14, 2024 | 28.02 | 28.56 | 27.36 | 27.85 | 27.85 | 10,477 |
| Aug 13, 2024 | 26.94 | 28.05 | 26.83 | 27.69 | 27.69 | 7,803 |
| Aug 12, 2024 | 27.59 | 28.14 | 26.90 | 26.95 | 26.95 | 12,577 |
| Aug 9, 2024 | 27.19 | 27.73 | 26.69 | 27.59 | 27.59 | 20,619 |
| Aug 8, 2024 | 24.05 | 26.89 | 24.05 | 26.65 | 26.65 | 21,307 |
| Aug 7, 2024 | 24.85 | 25.86 | 24.13 | 24.13 | 24.13 | 13,609 |
| Aug 6, 2024 | 24.55 | 25.19 | 23.46 | 24.41 | 24.41 | 14,551 |
| Aug 5, 2024 | 20.80 | 22.30 | 18.93 | 22.06 | 22.06 | 48,313 |
| Aug 2, 2024 | 23.50 | 23.57 | 21.90 | 22.45 | 22.45 | 11,979 |
| Aug 1, 2024 | 25.44 | 25.44 | 23.89 | 23.89 | 23.89 | 3,847 |
| Jul 31, 2024 | 25.15 | 25.34 | 24.66 | 25.17 | 25.17 | 10,815 |
| Jul 30, 2024 | 24.75 | 25.30 | 23.97 | 24.15 | 24.15 | 2,660 |
| Jul 29, 2024 | 25.52 | 25.82 | 24.81 | 24.94 | 24.94 | 6,902 |
| Jul 26, 2024 | 24.47 | 25.07 | 24.47 | 24.87 | 24.87 | 3,221 |
| Jul 25, 2024 | 24.74 | 25.05 | 23.50 | 25.05 | 25.05 | 15,463 |
| Jul 24, 2024 | 26.49 | 26.49 | 24.44 | 24.44 | 24.44 | 13,229 |
| Jul 23, 2024 | 25.90 | 26.94 | 25.83 | 26.50 | 26.50 | 2,809 |
| Jul 22, 2024 | 26.30 | 26.72 | 25.61 | 26.30 | 26.30 | 7,057 |
| Jul 19, 2024 | 26.90 | 27.21 | 26.16 | 26.64 | 26.64 | 7,355 |
| Jul 18, 2024 | 25.70 | 27.33 | 25.70 | 26.80 | 26.80 | 8,836 |
| Jul 17, 2024 | 26.28 | 26.31 | 25.18 | 25.60 | 25.60 | 11,072 |
| Jul 16, 2024 | 26.75 | 26.75 | 25.47 | 26.30 | 26.30 | 4,861 |
| Jul 15, 2024 | 26.00 | 26.75 | 25.84 | 26.47 | 26.47 | 7,860 |
| Jul 12, 2024 | 25.19 | 25.82 | 24.90 | 25.82 | 25.82 | 4,332 |
| Jul 11, 2024 | 26.36 | 26.47 | 24.83 | 25.46 | 25.46 | 14,195 |
| Jul 10, 2024 | 25.50 | 26.36 | 25.35 | 26.24 | 26.24 | 11,282 |
| Jul 9, 2024 | 25.99 | 26.06 | 25.00 | 25.38 | 25.38 | 20,888 |
| Jul 8, 2024 | 24.85 | 26.00 | 24.85 | 25.90 | 25.90 | 19,549 |
| Jul 5, 2024 | 23.67 | 25.08 | 23.65 | 24.70 | 24.70 | 6,148 |
| Jul 4, 2024 | 24.22 | 24.25 | 23.67 | 23.80 | 23.80 | 1,660 |
| Jul 3, 2024 | 24.43 | 24.43 | 23.84 | 24.11 | 24.11 | 2,990 |
| Jul 2, 2024 | 24.19 | 24.55 | 23.83 | 24.17 | 24.17 | 9,636 |
| Jul 1, 2024 | 23.95 | 24.19 | 23.50 | 24.19 | 24.19 | 6,575 |
| Jun 28, 2024 | 23.42 | 23.90 | 23.42 | 23.49 | 23.49 | 3,845 |
| Jun 27, 2024 | 22.17 | 23.45 | 22.17 | 23.45 | 23.45 | 1,577 |
| Jun 26, 2024 | 22.80 | 23.09 | 22.48 | 22.48 | 22.48 | 33,012 |
| Jun 25, 2024 | 22.30 | 22.98 | 22.18 | 22.89 | 22.89 | 11,721 |
| Jun 24, 2024 | 22.33 | 22.77 | 21.69 | 22.77 | 22.77 | 5,805 |
| Jun 21, 2024 | 23.98 | 23.98 | 22.11 | 22.33 | 22.33 | 12,620 |
| Jun 20, 2024 | 24.00 | 24.79 | 23.46 | 24.02 | 24.02 | 23,445 |
| Jun 19, 2024 | 24.35 | 24.40 | 23.49 | 23.53 | 23.53 | 9,520 |
| Jun 18, 2024 | 23.20 | 24.20 | 23.20 | 24.17 | 24.17 | 16,929 |
| Jun 17, 2024 | 22.19 | 23.42 | 21.80 | 23.16 | 23.16 | 9,609 |
| Jun 14, 2024 | 21.39 | 21.82 | 21.39 | 21.79 | 21.79 | 9,866 |
| Jun 13, 2024 | 22.26 | 22.27 | 21.50 | 21.80 | 21.80 | 4,870 |
| Jun 12, 2024 | 22.45 | 22.60 | 21.86 | 22.03 | 22.03 | 14,087 |
| Jun 11, 2024 | 21.65 | 22.30 | 21.28 | 22.30 | 22.30 | 34,347 |
| Jun 10, 2024 | 21.40 | 21.51 | 20.77 | 21.36 | 21.36 | 10,747 |
| Jun 7, 2024 | 22.20 | 22.20 | 21.38 | 21.73 | 21.73 | 11,197 |
| Jun 6, 2024 | 21.29 | 22.06 | 21.08 | 21.97 | 21.97 | 13,315 |
| Jun 5, 2024 | 20.31 | 21.23 | 20.26 | 21.23 | 21.23 | 12,482 |
| Jun 4, 2024 | 19.76 | 20.49 | 19.26 | 20.49 | 20.49 | 3,953 |
| Jun 3, 2024 | 20.10 | 20.25 | 19.40 | 19.57 | 19.57 | 5,642 |
| May 31, 2024 | 20.29 | 20.32 | 19.60 | 19.60 | 19.60 | 7,313 |
| May 30, 2024 | 19.70 | 20.28 | 19.57 | 20.28 | 20.28 | 2,725 |
| May 29, 2024 | 19.16 | 19.36 | 18.70 | 19.36 | 19.36 | 16,451 |
| May 28, 2024 | 19.20 | 19.57 | 19.09 | 19.46 | 19.46 | 5,572 |
| May 27, 2024 | 19.21 | 19.32 | 19.00 | 19.31 | 19.31 | 8,077 |
| May 24, 2024 | 18.91 | 19.51 | 18.91 | 19.51 | 19.51 | 2,574 |
| May 23, 2024 | 20.05 | 20.05 | 19.00 | 19.24 | 19.24 | 1,930 |
| May 22, 2024 | 19.50 | 19.78 | 19.50 | 19.50 | 19.50 | 6,089 |
| May 21, 2024 | 20.05 | 20.15 | 19.45 | 19.67 | 19.67 | 6,263 |
| May 20, 2024 | 20.30 | 20.30 | 19.49 | 19.81 | 19.81 | 3,074 |
| May 17, 2024 | 20.05 | 20.25 | 19.84 | 20.10 | 20.10 | 6,676 |
| May 16, 2024 | 20.19 | 20.19 | 19.87 | 20.19 | 20.19 | 17,934 |
| May 15, 2024 | 20.09 | 20.20 | 19.53 | 19.97 | 19.97 | 11,644 |
| May 14, 2024 | 19.63 | 20.33 | 19.26 | 19.89 | 19.89 | 13,750 |
| May 13, 2024 | 19.50 | 19.55 | 18.75 | 19.32 | 19.32 | 13,086 |
| May 10, 2024 | 19.70 | 20.05 | 19.00 | 19.00 | 19.00 | 12,470 |
| May 9, 2024 | 20.09 | 20.09 | 19.55 | 19.74 | 19.74 | 3,539 |
Related Tickers
MSF.DE Microsoft Corporation
388.60
-0.63%
FO8.F Fortinet, Inc.
84.90
-2.67%
SQ3.F Block, Inc.
44.79
+0.44%
FO8.DU Fortinet Inc
85.78
-1.49%
45C.F CrowdStrike Holdings, Inc.
362.50
-5.60%
SQ3.MU Block Inc
45.04
0.00%
MSF.F Microsoft Corporation
390.20
-1.08%
TSG.TA TSG IT Advanced Systems Ltd
25,480.00
+4.43%
0ZC.DU Zscaler Inc
205.10
-1.49%
1N8.DU Adyen NV
1,575.00
+0.74%