Singapore markets close in 5 hours 42 minutes
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Meta Platforms, Inc. (FB.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
286.35+2.20 (+0.77%)
At close: 05:32PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 2022283.10289.50282.90286.35286.35293
19 Jan 2022277.10284.15277.10284.15284.15352
18 Jan 2022288.65288.65281.35281.35281.35852
17 Jan 2022289.45290.70288.40290.00290.00296
14 Jan 2022284.95289.40280.95289.20289.201,401
13 Jan 2022290.00291.95287.90288.95288.951,016
12 Jan 2022294.40294.90290.30290.90290.90956
11 Jan 2022289.85291.95288.05291.30291.30391
10 Jan 2022294.05294.15281.45282.25282.25585
07 Jan 2022294.25296.10290.70292.75292.751,303
06 Jan 2022287.20298.05284.60298.05298.051,677
05 Jan 2022296.20297.05292.80293.90293.90820
04 Jan 2022300.45303.80295.05295.75295.75988
03 Jan 2022299.85301.00297.95299.85299.85684
30 Dec 2021303.00304.80303.00303.80303.80274
29 Dec 2021307.60308.65302.55302.70302.70963
28 Dec 2021305.55311.75305.55307.60307.60975
27 Dec 2021296.20305.85296.20305.45305.45725
23 Dec 2021291.75296.70291.75295.90295.90427
22 Dec 2021295.80295.80292.95293.95293.95717
21 Dec 2021290.50292.00287.60292.00292.00614
20 Dec 2021293.05293.05286.30286.85286.851,348
17 Dec 2021288.00298.70288.00297.85297.85876
16 Dec 2021305.10305.10298.20301.85301.851,750
15 Dec 2021297.20297.20289.60289.85289.85920
14 Dec 2021297.60297.60290.75291.60291.601,012
13 Dec 2021293.00302.20292.80298.35298.35861
10 Dec 2021292.10296.40289.35290.05290.051,576
09 Dec 2021292.55297.10290.80297.10297.10803
08 Dec 2021286.40293.45286.30293.45293.45853
07 Dec 2021284.10289.15284.10289.15289.15426
06 Dec 2021273.00280.00270.00279.15279.15475
03 Dec 2021276.25277.45269.70270.30270.30852
02 Dec 2021284.00284.00272.50272.50272.501,175
01 Dec 2021290.50291.40285.95285.95285.95461
30 Nov 2021299.70299.70292.05292.05292.05814
29 Nov 2021298.40299.40297.00299.30299.30263
26 Nov 2021298.40301.30294.85295.35295.35439
25 Nov 2021305.80305.80297.90297.90297.90152
24 Nov 2021300.50304.00300.00304.00304.00745
23 Nov 2021303.45303.45297.60298.60298.601,235
22 Nov 2021309.65314.00308.00314.00314.00122
19 Nov 2021298.25310.20298.25310.20310.20249
18 Nov 2021302.30303.50296.15298.75298.75965
17 Nov 2021303.55304.70301.30302.80302.80480
16 Nov 2021306.80306.80300.95302.80302.80503
15 Nov 2021301.20307.35298.10305.70305.701,146
12 Nov 2021289.30297.20286.35297.20297.20617
11 Nov 2021286.15289.80286.15288.25288.25603
10 Nov 2021289.80290.45287.00287.00287.00576
09 Nov 2021292.35294.85289.30289.30289.301,035
08 Nov 2021296.05298.30293.65294.70294.70748
05 Nov 2021293.45299.40292.50299.40299.40856
04 Nov 2021288.00291.30288.00289.45289.45924
03 Nov 2021283.80284.85282.75283.40283.40189
02 Nov 2021285.40287.40281.70281.70281.70390
01 Nov 2021283.40287.75281.80286.60286.60371
29 Oct 2021275.15281.35273.90281.35281.35759
28 Oct 2021270.50271.75264.60269.85269.851,115
27 Oct 2021273.80273.80269.30272.00272.00725
25 Oct 2021278.30280.00275.15279.00279.00598
22 Oct 2021290.00290.00277.25277.60277.60773
21 Oct 2021291.65293.85290.25292.75292.75453
20 Oct 2021292.85294.90292.00293.00293.00365
19 Oct 2021289.20292.20288.90292.20292.20508
18 Oct 2021279.85286.75279.35286.75286.75542
15 Oct 2021282.40284.50278.40280.00280.00334
14 Oct 2021281.15283.60281.15282.95282.95179
13 Oct 2021280.85282.40279.65279.65279.65450
12 Oct 2021278.60281.75275.05277.35277.35582
11 Oct 2021284.00285.10281.85285.10285.10488
08 Oct 2021288.00288.00284.45286.70286.70487
07 Oct 2021291.95292.45288.60288.60288.60493
06 Oct 2021285.60287.85282.45287.00287.001,214
05 Oct 2021286.05287.50282.00285.95285.951,643
04 Oct 2021293.30293.45281.50281.50281.50748
01 Oct 2021290.90296.25290.50296.25296.25690
30 Sep 2021295.05295.40293.80295.05295.05505
29 Sep 2021293.90295.30293.40293.40293.40413
28 Sep 2021301.05301.05290.85290.85290.85496
27 Sep 2021302.85303.10297.25300.75300.75364
24 Sep 2021294.50297.05292.35296.90296.90722
23 Sep 2021295.15297.10293.10296.10296.10783
22 Sep 2021305.40306.05293.00293.25293.25660
21 Sep 2021304.15306.75303.25304.85304.85366
20 Sep 2021308.15308.15302.40302.40302.40302
17 Sep 2021318.00318.00312.50312.50312.50339
16 Sep 2021316.65317.45314.90315.00315.00258
15 Sep 2021321.50321.50311.30312.00312.00265
14 Sep 2021318.85319.60316.95318.45318.45251
13 Sep 2021323.00324.40317.85318.55318.55271
10 Sep 2021320.00323.25320.00320.60320.60234
09 Sep 2021319.00319.90318.10318.90318.90191
08 Sep 2021322.15322.60319.45319.45319.45306
07 Sep 2021318.80320.15316.35320.15320.15193
06 Sep 2021318.95319.20318.95319.20319.2075
03 Sep 2021316.05317.15316.05317.15317.15108
02 Sep 2021323.00323.05318.65318.65318.65109
01 Sep 2021322.75323.40319.45323.40323.40188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...