Singapore markets closed

Meta Platforms, Inc. (FB.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
270.30-2.20 (-0.81%)
At close: 05:32PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 2021323.55323.55320.45321.05321.05201
30 Aug 2021316.00318.85315.15318.80318.80126
27 Aug 2021311.00313.80310.85313.80313.80121
26 Aug 2021311.90313.20311.35311.60311.60238
25 Aug 2021312.15315.00310.60313.75313.75327
24 Aug 2021310.70312.35309.65311.75311.75314
23 Aug 2021308.70310.25306.15310.25310.25311
20 Aug 2021304.00306.45301.10305.85305.85389
19 Aug 2021301.65305.85300.30304.25304.25618
18 Aug 2021306.25307.35305.35305.35305.35205
17 Aug 2021311.00311.00308.40308.40308.40356
16 Aug 2021309.35310.45304.15304.95304.95357
13 Aug 2021308.95310.20307.60307.60307.60303
12 Aug 2021307.10307.30304.80306.95306.95251
11 Aug 2021308.35309.35305.65306.40306.40374
10 Aug 2021309.50310.00307.70307.80307.80348
09 Aug 2021308.00310.30308.00308.80308.80415
06 Aug 2021307.00309.70306.30308.10308.10471
05 Aug 2021302.25305.30302.05305.30305.30532
04 Aug 2021296.75301.45295.80301.45301.45448
03 Aug 2021297.00297.25293.85294.60294.60218
02 Aug 2021300.80301.95297.80298.00298.00437
30 Jul 2021296.80303.40295.25301.55301.55381
29 Jul 2021308.40308.40301.40302.90302.901,326
28 Jul 2021314.05317.90312.90315.45315.451,010
27 Jul 2021316.60316.90309.45309.45309.451,032
26 Jul 2021315.25315.90312.15315.65315.65714
23 Jul 2021298.00314.60298.00314.50314.50581
22 Jul 2021294.20296.95292.20296.95296.95345
21 Jul 2021291.05291.90290.10291.60291.60495
20 Jul 2021288.00289.45285.80289.45289.45478
19 Jul 2021289.55289.70283.85286.70286.70935
16 Jul 2021292.05293.35288.40288.80288.80740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...