Singapore markets close in 6 hours 11 minutes

Meta Platforms, Inc. (FB.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
183.32-0.62 (-0.34%)
At close: 05:32PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 2022182.68186.66182.68183.32183.32558
19 May 2022182.84183.94180.48183.94183.94649
18 May 2022192.14192.14186.28186.28186.28601
17 May 2022193.32194.90191.04191.78191.781,309
16 May 2022190.16193.54188.48192.02192.021,353
13 May 2022186.44190.36185.94189.36189.361,326
12 May 2022178.92189.76178.22186.38186.382,202
11 May 2022188.64190.10184.60185.64185.641,190
10 May 2022190.50190.96185.24185.92185.92684
09 May 2022192.78193.06186.48186.48186.48753
06 May 2022198.36198.36191.84196.18196.181,157
05 May 2022207.90209.60199.42199.42199.42541
04 May 2022202.55202.55196.28196.28196.28162
03 May 2022200.30201.80198.06200.60200.60790
02 May 2022193.46198.20191.52197.18197.18679
29 Apr 2022193.04200.10192.52197.38197.381,215
28 Apr 2022195.62196.36184.48191.20191.201,522
27 Apr 2022168.28170.30164.54168.54168.541,643
26 Apr 2022174.16174.28168.94168.94168.94972
25 Apr 2022170.12174.42168.88170.00170.001,528
22 Apr 2022176.12177.28172.02172.52172.521,293
21 Apr 2022185.56185.68178.24178.24178.241,392
20 Apr 2022198.48201.55185.70185.70185.701,236
19 Apr 2022197.00200.25193.82200.25200.25652
14 Apr 2022198.46198.46197.04198.28198.2874
13 Apr 2022200.45200.45198.16199.24199.24476
12 Apr 2022197.58203.50197.58201.30201.301,514
11 Apr 2022203.05203.05197.72199.72199.721,061
08 Apr 2022206.20207.15204.05205.50205.50967
07 Apr 2022205.00207.20202.25202.25202.25306
06 Apr 2022213.15213.35204.75204.75204.751,195
05 Apr 2022213.00213.75212.25213.05213.05206
04 Apr 2022204.65211.65201.75211.60211.60390
01 Apr 2022202.40204.75202.15203.05203.05503
31 Mar 2022205.35206.55202.45202.45202.45208
30 Mar 2022207.45207.45204.40204.40204.402,013
29 Mar 2022204.15205.95202.40205.95205.95442
28 Mar 2022203.45203.70201.35201.55201.55495
25 Mar 2022199.32203.75198.20200.10200.10368
24 Mar 2022195.62200.50195.14198.22198.22496
23 Mar 2022197.10197.22194.54195.68195.68547
22 Mar 2022192.58198.40191.98196.24196.24290
21 Mar 2022195.64195.64188.38191.50191.50792
18 Mar 2022186.14193.14186.14193.14193.14313
17 Mar 2022184.88185.68182.70184.32184.32371
16 Mar 2022177.68181.80176.72180.98180.98481
15 Mar 2022171.34172.52168.22171.30171.30718
14 Mar 2022171.92175.42169.50171.34171.34786
11 Mar 2022177.46179.88171.06172.20172.20655
10 Mar 2022179.00179.00173.80174.10174.10487
09 Mar 2022176.46178.60175.72177.12177.12777
08 Mar 2022172.36174.24171.40174.24174.24523
07 Mar 2022179.84183.88176.16177.28177.28507
04 Mar 2022182.94185.28181.72183.28183.28578
03 Mar 2022187.28188.96185.04186.30186.30381
02 Mar 2022182.04185.66181.28185.08185.081,271
01 Mar 2022188.60189.20186.24186.54186.54735
28 Feb 2022186.94189.20184.14188.90188.90385
25 Feb 2022183.74187.46182.48186.72186.72865
24 Feb 2022173.92177.32173.92177.32177.32295
23 Feb 2022179.98180.70176.64178.22178.22398
22 Feb 2022174.50180.82174.28178.24178.241,055
21 Feb 2022181.96183.50178.04178.66178.66790
18 Feb 2022185.36185.36182.02182.80182.80565
17 Feb 2022188.00191.86187.88189.50189.50693
16 Feb 2022194.00194.66187.14188.70188.70709
15 Feb 2022194.72196.22190.90190.90190.90559
14 Feb 2022192.98195.08191.62193.26193.261,038
11 Feb 2022200.35201.50197.18197.20197.20528
10 Feb 2022205.35205.35199.90200.45200.45561
09 Feb 2022194.28197.78193.20197.64197.64882
08 Feb 2022200.00200.00192.64195.46195.461,050
07 Feb 2022208.80211.00199.26199.26199.26343
04 Feb 2022213.15215.60201.70202.55202.551,078
03 Feb 2022225.00232.40209.45211.65211.651,564
02 Feb 2022292.50293.50282.25282.25282.25754
01 Feb 2022279.80280.85278.05280.40280.40507
31 Jan 2022271.55274.45268.00274.30274.30521
28 Jan 2022267.35267.80262.50267.25267.25948
27 Jan 2022263.75270.15260.30269.50269.50610
26 Jan 2022268.80271.95267.00267.35267.35731
25 Jan 2022266.10269.70264.55266.20266.20998
24 Jan 2022269.90270.35260.35260.50260.501,300
21 Jan 2022281.95281.95272.60276.50276.50955
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...