Hamburg - Delayed Quote EUR

Palantir Technologies Inc (PTX.HM)

103.30

-3.70

(-3.46%)

At close: May 9 at 6:34:00 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	106.30	106.34	103.30	103.30	103.30	279
May 8, 2025	98.76	107.00	98.76	107.00	107.00	288
May 7, 2025	96.43	97.28	95.83	97.25	97.25	204
May 6, 2025	98.81	100.46	93.97	95.27	95.27	887
May 5, 2025	110.34	110.96	107.50	110.20	110.20	642
May 2, 2025	102.00	109.76	102.00	109.46	109.46	204
Apr 30, 2025	101.14	104.00	97.42	103.76	103.76	1,336
Apr 29, 2025	100.80	100.94	100.08	100.86	100.86	530
Apr 28, 2025	98.60	100.22	95.51	100.22	100.22	2,083
Apr 25, 2025	96.61	98.37	94.59	98.37	98.37	373
Apr 24, 2025	88.22	92.79	86.99	92.63	92.63	419
Apr 23, 2025	86.00	90.62	85.97	90.56	90.56	293
Apr 22, 2025	79.56	82.37	79.56	82.26	82.26	242
Apr 17, 2025	83.25	83.59	81.84	82.16	82.16	248
Apr 16, 2025	83.87	85.80	81.99	81.99	81.99	354
Apr 15, 2025	81.33	86.10	81.33	85.82	85.82	378
Apr 14, 2025	80.00	84.73	80.00	82.87	82.87	470
Apr 11, 2025	79.53	80.97	75.92	78.12	78.12	294
Apr 10, 2025	83.50	83.50	77.75	77.92	77.92	546
Apr 9, 2025	67.57	84.69	67.57	84.69	84.69	3,214
Apr 8, 2025	72.44	78.27	72.00	72.00	72.00	720
Apr 7, 2025	59.50	72.45	59.13	70.98	70.98	4,467
Apr 4, 2025	75.43	75.87	66.99	68.25	68.25	2,956
Apr 3, 2025	75.16	76.67	73.46	76.03	76.03	1,170
Apr 2, 2025	78.17	79.90	76.91	79.90	79.90	52
Apr 1, 2025	77.76	79.36	77.76	78.80	78.80	226
Mar 31, 2025	75.86	77.10	75.53	77.10	77.10	307
Mar 28, 2025	82.71	82.71	77.78	78.81	78.81	31
Mar 27, 2025	85.20	85.91	83.16	83.16	83.16	768
Mar 26, 2025	89.11	89.33	85.00	85.91	85.91	2,217
Mar 25, 2025	89.53	89.53	88.68	88.68	88.68	285
Mar 24, 2025	86.50	90.01	86.20	89.93	89.93	390
Mar 21, 2025	79.99	81.78	79.58	81.78	81.78	120
Mar 20, 2025	79.71	82.48	79.10	81.21	81.21	330
Mar 19, 2025	76.52	79.35	76.52	79.35	79.35	429
Mar 18, 2025	79.31	79.78	76.12	77.23	77.23	350
Mar 17, 2025	78.62	81.80	78.46	79.75	79.75	587
Mar 14, 2025	74.33	78.67	74.33	78.67	78.67	90
Mar 13, 2025	76.01	76.01	72.67	73.74	73.74	329
Mar 12, 2025	72.57	77.30	72.57	77.30	77.30	935
Mar 11, 2025	67.84	73.25	67.84	72.67	72.67	588
Mar 10, 2025	77.60	77.60	69.22	70.37	70.37	3,070
Mar 7, 2025	74.27	77.36	73.24	77.34	77.34	925
Mar 6, 2025	84.20	84.30	74.50	74.50	74.50	1,203
Mar 5, 2025	82.06	82.59	78.90	82.59	82.59	525
Mar 4, 2025	78.61	81.76	74.70	81.76	81.76	2,241
Mar 3, 2025	82.99	85.97	80.99	80.99	80.99	394
Feb 28, 2025	79.51	80.82	75.99	79.76	79.76	462
Feb 27, 2025	86.09	89.64	81.12	81.12	81.12	315
Feb 26, 2025	84.05	87.05	84.05	84.54	84.54	510
Feb 25, 2025	83.61	88.06	82.24	83.58	83.58	2,144
Feb 24, 2025	97.40	97.40	86.09	86.11	86.11	4,287
Feb 21, 2025	101.22	102.84	96.61	96.61	96.61	1,039
Feb 20, 2025	100.64	105.36	92.97	100.14	100.14	4,722
Feb 19, 2025	119.14	120.26	104.58	104.70	104.70	2,809
Feb 18, 2025	112.88	118.28	112.88	118.28	118.28	691
Feb 17, 2025	112.60	112.66	111.58	112.66	112.66	41
Feb 14, 2025	112.04	112.20	111.70	111.96	111.96	483
Feb 13, 2025	111.62	112.60	111.32	112.54	112.54	737
Feb 12, 2025	108.82	113.00	107.00	113.00	113.00	1,359
Feb 11, 2025	113.28	113.62	109.32	109.80	109.80	1,454
Feb 10, 2025	108.58	113.18	108.42	113.18	113.18	779
Feb 7, 2025	108.54	111.38	107.54	109.60	109.60	2,755
Feb 6, 2025	97.32	105.34	97.32	105.34	105.34	763
Feb 5, 2025	99.01	99.06	95.41	97.02	97.02	372
Feb 4, 2025	97.12	102.50	93.95	99.25	99.25	1,881
Feb 3, 2025	76.61	80.53	76.61	80.53	80.53	2,727
Jan 31, 2025	77.96	81.82	77.96	79.99	79.99	2,147
Jan 30, 2025	76.76	78.39	76.56	78.39	78.39	902
Jan 29, 2025	77.10	77.16	75.21	75.81	75.81	985
Jan 28, 2025	72.70	77.07	72.70	77.07	77.07	6
Jan 27, 2025	71.98	72.24	68.50	69.78	69.78	1,428
Jan 24, 2025	75.73	77.70	75.06	77.50	77.50	696
Jan 23, 2025	73.21	75.07	72.92	74.99	74.99	281
Jan 22, 2025	71.92	73.97	71.92	73.48	73.48	167
Jan 21, 2025	70.11	70.89	68.78	70.44	70.44	161
Jan 20, 2025	70.40	71.09	69.99	71.09	71.09	110
Jan 17, 2025	67.55	69.71	67.55	69.71	69.71	364
Jan 16, 2025	66.80	69.39	66.80	68.40	68.40	138
Jan 15, 2025	64.02	66.44	63.79	66.20	66.20	168
Jan 14, 2025	64.36	65.61	64.25	64.25	64.25	104
Jan 13, 2025	64.05	64.05	63.07	63.07	63.07	172
Jan 10, 2025	64.81	65.92	63.67	65.92	65.92	571
Jan 9, 2025	63.80	64.61	63.80	64.38	64.38	1,274
Jan 8, 2025	66.40	66.77	65.01	66.06	66.06	2,485
Jan 7, 2025	72.79	72.80	67.89	68.18	68.18	1,378
Jan 6, 2025	76.85	76.85	72.84	72.91	72.91	362
Jan 3, 2025	73.26	77.47	73.26	77.47	77.47	110
Jan 2, 2025	73.93	74.11	71.57	71.57	71.57	403
Dec 30, 2024	75.27	75.27	73.36	74.20	74.20	254
Dec 27, 2024	78.48	78.73	75.39	75.57	75.57	3,313
Dec 23, 2024	78.43	79.32	74.78	77.70	77.70	1,114
Dec 20, 2024	71.29	75.44	68.40	75.44	75.44	957
Dec 19, 2024	69.31	72.47	69.31	72.47	72.47	954
Dec 18, 2024	70.06	73.25	69.38	69.38	69.38	87
Dec 17, 2024	71.21	71.21	70.07	71.15	71.15	1,347
Dec 16, 2024	73.93	73.93	69.31	71.34	71.34	1,850
Dec 13, 2024	71.21	71.37	69.18	70.22	70.22	1,228
Dec 12, 2024	69.62	71.20	68.32	69.86	69.86	472
Dec 11, 2024	67.28	69.74	65.08	67.87	67.87	2,440
Dec 10, 2024	69.60	70.68	67.76	67.76	67.76	823
Dec 9, 2024	75.40	77.28	67.60	68.82	68.82	3,890
Dec 6, 2024	68.11	72.79	68.11	72.44	72.44	3,391
Dec 5, 2024	65.64	68.15	65.64	68.10	68.10	401
Dec 4, 2024	67.64	68.53	65.56	65.56	65.56	363
Dec 3, 2024	63.81	67.81	63.20	67.61	67.61	618
Dec 2, 2024	62.90	64.36	62.90	63.23	63.23	610
Nov 29, 2024	61.73	63.30	61.73	63.30	63.30	1,034
Nov 28, 2024	62.40	62.42	61.43	61.43	61.43	525
Nov 27, 2024	62.48	63.23	60.98	61.73	61.73	1,335
Nov 26, 2024	60.69	62.29	60.69	62.06	62.06	130
Nov 25, 2024	62.50	64.13	61.99	61.99	61.99	3,040
Nov 22, 2024	57.70	61.25	57.70	61.18	61.18	1,041
Nov 21, 2024	57.35	59.76	57.35	59.43	59.43	120
Nov 20, 2024	59.50	59.65	57.79	59.07	59.07	709
Nov 19, 2024	56.38	58.90	56.19	58.90	58.90	215
Nov 18, 2024	63.80	64.16	55.98	58.58	58.58	1,851
Nov 15, 2024	57.31	61.77	57.30	61.51	61.51	5,772
Nov 14, 2024	58.00	59.00	56.00	56.50	56.50	2,202
Nov 13, 2024	55.25	59.52	55.25	59.52	59.52	2,556
Nov 12, 2024	56.88	57.15	54.22	56.56	56.56	1,662
Nov 11, 2024	56.44	58.18	55.50	56.40	56.40	1,685
Nov 8, 2024	52.29	54.66	51.39	54.66	54.66	2,168
Nov 7, 2024	51.00	51.39	49.89	50.69	50.69	457
Nov 6, 2024	50.40	51.40	47.92	51.40	51.40	6,857
Nov 5, 2024	43.20	47.00	42.98	47.00	47.00	7,079
Nov 4, 2024	38.05	38.50	37.56	38.01	38.01	725
Nov 1, 2024	38.01	39.06	38.01	38.60	38.60	441
Oct 31, 2024	38.80	38.81	37.85	38.34	38.34	622
Oct 30, 2024	41.13	41.38	40.54	40.54	40.54	554
Oct 29, 2024	41.30	41.59	41.30	41.57	41.57	165
Oct 28, 2024	42.00	42.00	41.53	41.83	41.83	709
Oct 25, 2024	40.19	41.58	40.19	40.89	40.89	579
Oct 24, 2024	39.36	39.92	39.36	39.92	39.92	550
Oct 23, 2024	39.11	39.94	39.11	39.94	39.94	650
Oct 22, 2024	39.11	39.90	39.11	39.90	39.90	1,236
Oct 21, 2024	39.44	39.76	39.29	39.53	39.53	3,914
Oct 18, 2024	38.22	39.44	38.22	39.44	39.44	467
Oct 17, 2024	38.03	38.96	38.03	38.42	38.42	1,072
Oct 16, 2024	38.52	38.96	37.40	38.28	38.28	463
Oct 15, 2024	39.70	40.00	38.32	38.96	38.96	55,987
Oct 14, 2024	39.60	40.15	39.60	40.15	40.15	1,305
Oct 11, 2024	39.90	40.37	38.99	39.00	39.00	3,882
Oct 10, 2024	39.60	40.10	39.33	40.10	40.10	1,254
Oct 9, 2024	38.01	39.35	37.94	39.33	39.33	2,687
Oct 8, 2024	35.31	37.24	35.31	37.24	37.24	260
Oct 7, 2024	36.29	36.29	35.75	35.75	35.75	580
Oct 4, 2024	35.50	36.56	35.50	36.40	36.40	484
Oct 3, 2024	33.76	35.13	33.71	35.13	35.13	249
Oct 2, 2024	32.71	34.00	32.71	34.00	34.00	550
Oct 1, 2024	33.40	33.40	33.05	33.05	33.05	150
Sep 30, 2024	32.90	33.17	32.60	33.17	33.17	380
Sep 27, 2024	33.10	33.16	32.88	32.88	32.88	1,225
Sep 26, 2024	33.67	33.67	32.90	33.01	33.01	280
Sep 25, 2024	32.81	32.93	32.66	32.66	32.66	290
Sep 24, 2024	34.24	34.26	32.69	32.82	32.82	720
Sep 23, 2024	33.28	33.84	32.92	33.84	33.84	664
Sep 20, 2024	32.69	32.80	32.19	32.68	32.68	307
Sep 19, 2024	33.17	33.44	33.05	33.05	33.05	102
Sep 18, 2024	32.67	32.81	32.28	32.81	32.81	1,500
Sep 17, 2024	32.71	32.99	32.71	32.87	32.87	49
Sep 16, 2024	32.47	33.10	32.01	33.10	33.10	1,316
Sep 13, 2024	31.42	32.37	31.42	32.37	32.37	1,003
Sep 12, 2024	31.64	31.94	31.51	31.94	31.94	1,217
Sep 11, 2024	30.73	31.30	30.73	31.30	31.30	95
Sep 10, 2024	31.17	31.38	31.15	31.26	31.26	775
Sep 9, 2024	29.63	31.15	29.63	31.08	31.08	671
Sep 6, 2024	27.22	27.22	26.72	26.72	26.72	50
Sep 5, 2024	27.59	27.59	27.30	27.30	27.30	-
Sep 4, 2024	26.94	27.77	26.94	27.77	27.77	40
Sep 3, 2024	28.41	28.41	28.02	28.05	28.05	392
Sep 2, 2024	28.50	28.50	28.26	28.50	28.50	384
Aug 30, 2024	28.20	28.20	28.02	28.02	28.02	-
Aug 29, 2024	26.91	28.57	26.91	28.57	28.57	-
Aug 28, 2024	27.47	27.47	26.85	27.01	27.01	401
Aug 27, 2024	27.38	27.69	27.26	27.60	27.60	3,740
Aug 26, 2024	28.22	28.43	27.89	27.97	27.97	142
Aug 23, 2024	29.00	29.04	28.35	28.35	28.35	567
Aug 22, 2024	29.15	29.42	28.88	28.88	28.88	230
Aug 21, 2024	29.06	29.06	28.94	28.94	28.94	1,523
Aug 20, 2024	29.34	29.59	29.34	29.50	29.50	373
Aug 19, 2024	29.05	29.61	29.05	29.18	29.18	1,774
Aug 16, 2024	28.50	29.47	28.50	29.09	29.09	450
Aug 15, 2024	28.10	28.55	28.10	28.55	28.55	130
Aug 14, 2024	27.64	27.64	27.49	27.55	27.55	2,025
Aug 13, 2024	26.87	28.08	26.87	27.44	27.44	3,577
Aug 12, 2024	27.56	28.36	26.85	27.16	27.16	2,915
Aug 9, 2024	26.91	27.75	26.91	27.75	27.75	530
Aug 8, 2024	24.06	26.89	24.06	26.89	26.89	804
Aug 7, 2024	24.40	25.84	24.40	25.84	25.84	2,733
Aug 6, 2024	24.72	24.78	24.12	24.53	24.53	375
Aug 5, 2024	20.00	22.03	19.74	22.03	22.03	5,108
Aug 2, 2024	24.15	24.15	21.92	22.31	22.31	945
Aug 1, 2024	25.06	25.06	24.15	24.15	24.15	1,000
Jul 31, 2024	24.67	25.16	24.67	25.16	25.16	500
Jul 30, 2024	25.00	25.00	24.33	24.33	24.33	650
Jul 29, 2024	25.24	25.38	25.24	25.38	25.38	295
Jul 26, 2024	24.96	24.96	24.96	24.96	24.96	435
Jul 25, 2024	24.33	25.02	23.59	25.02	25.02	767
Jul 24, 2024	26.15	26.22	25.02	25.02	25.02	3,175
Jul 23, 2024	26.02	26.02	26.02	26.02	26.02	-
Jul 22, 2024	26.33	26.38	26.33	26.38	26.38	38
Jul 19, 2024	26.41	27.09	26.00	27.09	27.09	162
Jul 18, 2024	25.77	26.22	25.77	26.22	26.22	873
Jul 17, 2024	25.97	26.07	25.38	25.74	25.74	730
Jul 16, 2024	26.70	26.70	26.04	26.23	26.23	507
Jul 15, 2024	25.96	26.24	25.96	26.23	26.23	1,692
Jul 12, 2024	25.05	25.15	25.05	25.15	25.15	500
Jul 11, 2024	26.25	26.32	25.41	25.41	25.41	590
Jul 10, 2024	25.48	25.75	25.45	25.75	25.75	2,435
Jul 9, 2024	25.70	25.83	25.70	25.83	25.83	824
Jul 8, 2024	25.20	25.95	25.20	25.38	25.38	981
Jul 5, 2024	23.91	23.91	23.91	23.91	23.91	217
Jul 4, 2024	23.91	24.05	23.91	24.05	24.05	207
Jul 3, 2024	24.01	24.19	24.01	24.19	24.19	60
Jul 2, 2024	23.96	24.32	23.86	24.32	24.32	18
Jul 1, 2024	23.70	24.00	23.70	24.00	24.00	500
Jun 28, 2024	23.60	23.79	23.56	23.56	23.56	202
Jun 27, 2024	22.27	23.28	22.27	23.28	23.28	1,040
Jun 26, 2024	22.87	22.93	22.87	22.93	22.93	100
Jun 25, 2024	22.49	22.91	22.49	22.91	22.91	70
Jun 24, 2024	22.33	22.60	21.99	22.60	22.60	1,260
Jun 21, 2024	23.68	23.68	22.50	22.50	22.50	300
Jun 20, 2024	24.10	24.49	23.90	24.00	24.00	630
Jun 19, 2024	23.88	23.88	23.86	23.86	23.86	3
Jun 18, 2024	23.26	23.28	23.26	23.28	23.28	90
Jun 17, 2024	21.86	23.27	21.86	23.27	23.27	1,578
Jun 14, 2024	21.60	21.80	21.55	21.80	21.80	358
Jun 13, 2024	21.92	22.02	21.72	21.72	21.72	535
Jun 12, 2024	22.20	22.20	21.95	21.95	21.95	326
Jun 11, 2024	21.33	21.99	21.33	21.99	21.99	200
Jun 10, 2024	21.17	21.39	21.17	21.39	21.39	700
Jun 7, 2024	22.00	22.00	21.66	21.66	21.66	700
Jun 6, 2024	21.00	21.67	21.00	21.67	21.67	400
Jun 5, 2024	20.48	21.07	20.48	21.07	21.07	129
Jun 4, 2024	19.50	19.50	19.50	19.50	19.50	-
Jun 3, 2024	20.00	20.00	20.00	20.00	20.00	-
May 31, 2024	20.17	20.17	20.17	20.17	20.17	-
May 30, 2024	19.54	19.82	19.54	19.82	19.82	600
May 29, 2024	19.20	19.20	19.20	19.20	19.20	-
May 28, 2024	19.26	19.41	19.26	19.38	19.38	1,050
May 27, 2024	19.15	19.15	19.15	19.15	19.15	-
May 24, 2024	19.11	19.27	19.11	19.25	19.25	270
May 23, 2024	19.80	19.80	19.20	19.20	19.20	292
May 22, 2024	19.56	19.57	19.56	19.57	19.57	45
May 21, 2024	19.85	19.85	19.61	19.61	19.61	100
May 20, 2024	20.07	20.09	20.07	20.09	20.09	60
May 17, 2024	19.90	19.90	19.90	19.90	19.90	85
May 16, 2024	20.00	20.00	19.91	19.91	19.91	240
May 15, 2024	19.72	19.72	19.72	19.72	19.72	-
May 14, 2024	19.28	19.39	19.28	19.39	19.39	100
May 13, 2024	19.00	19.18	18.92	19.18	19.18	224
May 10, 2024	19.63	19.87	19.63	19.86	19.86	800
May 9, 2024	20.08	20.08	19.57	19.91	19.91	990

1N8.HA Adyen NV

1,579.20

+0.61%

4XN.SG Xunlei Ltd

3.8400

-3.03%

8QR.F Confluent, Inc.

18.72

+3.96%

ORC.DE Oracle Corporation

133.72

+0.10%

VRS.SG VeriSign Inc

249.70

-2.08%

MQ Marqeta, Inc.

4.6000

+2.45%

GTLB GitLab Inc.

49.16

-0.75%

CFLT Confluent, Inc.

20.65

-1.57%

DOCN DigitalOcean Holdings, Inc.

29.17

-2.41%

NET Cloudflare, Inc.

132.34

+6.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Palantir Technologies Inc (PTX.HM)

Related Tickers