Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,771.77 -193.97 (-0.30%) CMC Crypto 200
1,327.39 +50.41 (+3.95%)
Palantir Technologies Inc. (PTX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.60 | 21.70 | 21.09 | 21.66 | 21.66 | 1,913 |
| 02 May 2024 | 21.20 | 21.21 | 20.81 | 20.81 | 20.81 | 2,854 |
| 30 Apr 2024 | 21.65 | 21.65 | 21.00 | 21.00 | 21.00 | 1,083 |
| 29 Apr 2024 | 21.39 | 21.48 | 20.89 | 21.28 | 21.28 | 5,062 |
| 26 Apr 2024 | 20.51 | 21.25 | 20.35 | 21.06 | 21.06 | 9,757 |
| 25 Apr 2024 | 20.00 | 20.00 | 19.47 | 19.89 | 19.89 | 5,112 |
| 24 Apr 2024 | 20.84 | 20.87 | 20.10 | 20.18 | 20.18 | 4,968 |
| 23 Apr 2024 | 19.80 | 20.59 | 19.65 | 20.31 | 20.31 | 9,862 |
| 22 Apr 2024 | 19.26 | 19.79 | 19.17 | 19.78 | 19.78 | 6,226 |
| 19 Apr 2024 | 19.70 | 20.05 | 19.00 | 19.28 | 19.28 | 11,267 |
| 18 Apr 2024 | 20.00 | 20.15 | 19.50 | 19.90 | 19.90 | 6,509 |
| 17 Apr 2024 | 20.80 | 20.80 | 19.84 | 20.17 | 20.17 | 5,697 |
| 16 Apr 2024 | 20.50 | 20.84 | 19.94 | 20.65 | 20.65 | 12,412 |
| 15 Apr 2024 | 21.25 | 21.58 | 20.50 | 20.83 | 20.83 | 36,868 |
| 12 Apr 2024 | 21.84 | 21.84 | 21.07 | 21.26 | 21.26 | 9,176 |
| 11 Apr 2024 | 21.09 | 21.43 | 20.60 | 21.43 | 21.43 | 7,812 |
| 10 Apr 2024 | 21.33 | 21.33 | 20.50 | 20.96 | 20.96 | 3,536 |
| 09 Apr 2024 | 21.16 | 21.28 | 20.72 | 20.72 | 20.72 | 6,498 |
| 08 Apr 2024 | 21.38 | 21.39 | 21.00 | 21.30 | 21.30 | 12,327 |
| 05 Apr 2024 | 21.00 | 21.34 | 20.58 | 21.29 | 21.29 | 10,981 |
| 04 Apr 2024 | 21.19 | 22.00 | 20.94 | 21.39 | 21.39 | 6,460 |
| 03 Apr 2024 | 21.01 | 21.31 | 20.80 | 20.98 | 20.98 | 12,537 |
| 02 Apr 2024 | 21.00 | 21.30 | 20.26 | 21.13 | 21.13 | 23,045 |
| 28 Mar 2024 | 22.96 | 22.96 | 21.21 | 21.32 | 21.32 | 8,068 |
| 27 Mar 2024 | 23.44 | 23.44 | 22.50 | 22.67 | 22.67 | 5,304 |
| 26 Mar 2024 | 22.50 | 23.50 | 22.39 | 23.30 | 23.30 | 4,981 |
| 25 Mar 2024 | 22.17 | 22.79 | 22.17 | 22.56 | 22.56 | 5,060 |
| 22 Mar 2024 | 22.54 | 22.88 | 22.20 | 22.40 | 22.40 | 4,459 |
| 21 Mar 2024 | 23.10 | 23.24 | 22.70 | 22.72 | 22.72 | 4,678 |
| 20 Mar 2024 | 21.59 | 22.85 | 21.59 | 22.85 | 22.85 | 6,664 |
| 19 Mar 2024 | 21.90 | 22.15 | 21.14 | 21.72 | 21.72 | 9,860 |
| 18 Mar 2024 | 21.52 | 22.30 | 21.51 | 22.17 | 22.17 | 9,124 |
| 15 Mar 2024 | 22.43 | 22.51 | 21.50 | 21.50 | 21.50 | 14,193 |
| 14 Mar 2024 | 23.00 | 23.20 | 22.14 | 22.55 | 22.55 | 5,594 |
| 13 Mar 2024 | 22.54 | 23.21 | 22.37 | 22.94 | 22.94 | 12,489 |
| 12 Mar 2024 | 23.42 | 23.87 | 22.19 | 22.72 | 22.72 | 8,803 |
| 11 Mar 2024 | 23.99 | 24.50 | 23.26 | 23.28 | 23.28 | 12,624 |
| 08 Mar 2024 | 24.71 | 24.83 | 23.50 | 24.00 | 24.00 | 20,770 |
| 07 Mar 2024 | 24.30 | 25.23 | 23.88 | 24.25 | 24.25 | 127,207 |
| 06 Mar 2024 | 21.76 | 24.49 | 21.73 | 23.85 | 23.85 | 23,153 |
| 05 Mar 2024 | 21.99 | 22.45 | 21.60 | 21.87 | 21.87 | 10,258 |
| 04 Mar 2024 | 22.20 | 22.79 | 21.70 | 22.41 | 22.41 | 17,311 |
| 01 Mar 2024 | 23.30 | 23.58 | 22.92 | 23.18 | 23.18 | 8,447 |
| 29 Feb 2024 | 22.05 | 23.21 | 22.05 | 23.00 | 23.00 | 7,627 |
| 28 Feb 2024 | 22.95 | 23.08 | 22.41 | 22.48 | 22.48 | 9,406 |
| 27 Feb 2024 | 21.80 | 22.64 | 21.44 | 22.64 | 22.64 | 5,954 |
| 26 Feb 2024 | 21.34 | 22.01 | 21.00 | 21.83 | 21.83 | 6,474 |
| 23 Feb 2024 | 21.70 | 21.89 | 21.16 | 21.26 | 21.26 | 5,503 |
| 22 Feb 2024 | 22.19 | 22.70 | 21.45 | 22.01 | 22.01 | 17,922 |
| 21 Feb 2024 | 20.95 | 21.41 | 20.50 | 21.09 | 21.09 | 13,576 |
| 20 Feb 2024 | 22.50 | 22.64 | 21.00 | 21.70 | 21.70 | 24,507 |
| 19 Feb 2024 | 22.90 | 23.10 | 22.41 | 22.73 | 22.73 | 10,653 |
| 16 Feb 2024 | 23.50 | 23.68 | 22.59 | 22.59 | 22.59 | 9,299 |
| 15 Feb 2024 | 23.70 | 23.99 | 23.05 | 23.45 | 23.45 | 24,394 |
| 14 Feb 2024 | 22.50 | 23.72 | 22.20 | 23.63 | 23.63 | 16,242 |
| 13 Feb 2024 | 23.30 | 23.32 | 21.88 | 22.39 | 22.39 | 34,824 |
| 12 Feb 2024 | 22.35 | 23.78 | 22.00 | 23.21 | 23.21 | 90,418 |
| 09 Feb 2024 | 22.90 | 23.36 | 21.90 | 22.34 | 22.34 | 49,544 |
| 08 Feb 2024 | 22.05 | 23.29 | 21.56 | 22.70 | 22.70 | 52,429 |
| 07 Feb 2024 | 20.10 | 22.10 | 19.75 | 21.94 | 21.94 | 67,161 |
| 06 Feb 2024 | 18.23 | 20.51 | 18.00 | 20.39 | 20.39 | 103,226 |
| 05 Feb 2024 | 16.00 | 16.49 | 15.35 | 15.55 | 15.55 | 18,170 |
| 02 Feb 2024 | 15.24 | 15.72 | 15.02 | 15.72 | 15.72 | 12,136 |
| 01 Feb 2024 | 14.81 | 15.23 | 14.77 | 14.94 | 14.94 | 10,231 |
| 31 Jan 2024 | 15.13 | 15.38 | 15.00 | 15.15 | 15.15 | 5,371 |
| 30 Jan 2024 | 15.97 | 15.98 | 15.32 | 15.48 | 15.48 | 6,737 |
| 29 Jan 2024 | 15.24 | 15.63 | 15.08 | 15.43 | 15.43 | 8,573 |
| 26 Jan 2024 | 15.09 | 15.32 | 15.00 | 15.23 | 15.23 | 5,381 |
| 25 Jan 2024 | 15.10 | 15.79 | 15.10 | 15.25 | 15.25 | 7,125 |
| 24 Jan 2024 | 16.21 | 16.22 | 15.41 | 15.41 | 15.41 | 41,927 |
| 23 Jan 2024 | 16.16 | 16.45 | 16.05 | 16.19 | 16.19 | 8,450 |
| 22 Jan 2024 | 15.32 | 16.78 | 15.31 | 16.23 | 16.23 | 19,813 |
| 19 Jan 2024 | 15.09 | 15.34 | 14.95 | 15.18 | 15.18 | 9,402 |
| 18 Jan 2024 | 15.24 | 15.47 | 14.90 | 14.90 | 14.90 | 2,375 |
| 17 Jan 2024 | 14.85 | 15.14 | 14.79 | 14.89 | 14.89 | 6,396 |
| 16 Jan 2024 | 15.10 | 15.32 | 15.06 | 15.25 | 15.25 | 6,880 |
| 15 Jan 2024 | 15.13 | 15.56 | 15.13 | 15.45 | 15.45 | 13,121 |
| 12 Jan 2024 | 15.05 | 15.37 | 14.91 | 15.15 | 15.15 | 11,610 |
| 11 Jan 2024 | 15.55 | 15.59 | 14.86 | 15.15 | 15.15 | 5,805 |
| 10 Jan 2024 | 14.92 | 15.49 | 14.92 | 15.30 | 15.30 | 16,135 |
| 09 Jan 2024 | 15.03 | 15.44 | 15.03 | 15.13 | 15.13 | 16,672 |
| 08 Jan 2024 | 14.38 | 15.45 | 14.38 | 15.19 | 15.19 | 6,031 |
| 05 Jan 2024 | 14.55 | 14.69 | 14.22 | 14.69 | 14.69 | 13,386 |
| 04 Jan 2024 | 14.93 | 15.21 | 14.73 | 14.90 | 14.90 | 10,453 |
| 03 Jan 2024 | 15.03 | 15.19 | 14.69 | 14.89 | 14.89 | 8,228 |
| 02 Jan 2024 | 15.65 | 15.98 | 15.14 | 15.20 | 15.20 | 36,064 |
| 29 Dec 2023 | 16.15 | 16.15 | 15.72 | 15.88 | 15.88 | 3,468 |
| 28 Dec 2023 | 15.77 | 16.09 | 15.52 | 15.93 | 15.93 | 14,322 |
| 27 Dec 2023 | 16.25 | 16.25 | 15.70 | 15.70 | 15.70 | 11,738 |
| 22 Dec 2023 | 15.72 | 16.15 | 15.72 | 15.90 | 15.90 | 9,699 |
| 21 Dec 2023 | 16.08 | 16.08 | 15.90 | 16.03 | 16.03 | 5,802 |
| 20 Dec 2023 | 16.30 | 16.47 | 15.91 | 16.00 | 16.00 | 10,613 |
| 19 Dec 2023 | 16.25 | 16.56 | 16.15 | 16.26 | 16.26 | 5,377 |
| 18 Dec 2023 | 16.80 | 16.89 | 16.25 | 16.25 | 16.25 | 3,869 |
| 15 Dec 2023 | 16.73 | 17.32 | 16.69 | 16.69 | 16.69 | 9,600 |
| 14 Dec 2023 | 16.38 | 16.82 | 16.38 | 16.44 | 16.44 | 1,992 |
| 13 Dec 2023 | 15.93 | 16.37 | 15.93 | 16.30 | 16.30 | 10,226 |
| 12 Dec 2023 | 16.35 | 16.70 | 15.98 | 16.12 | 16.12 | 8,931 |
| 11 Dec 2023 | 16.64 | 16.95 | 16.45 | 16.58 | 16.58 | 3,798 |
| 08 Dec 2023 | 16.15 | 16.60 | 15.91 | 16.60 | 16.60 | 2,302 |
| *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.