Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,757.49 -741.95 (-1.15%) CMC Crypto 200
1,328.04 -68.49 (-4.90%)
Meta Platforms, Inc. (FB2A.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 418.50 | 418.50 | 404.65 | 409.40 | 409.40 | 43,533 |
| 25 Apr 2024 | 390.80 | 415.55 | 386.40 | 401.60 | 401.60 | 174,221 |
| 24 Apr 2024 | 475.65 | 478.10 | 459.30 | 460.50 | 460.50 | 29,870 |
| 23 Apr 2024 | 455.85 | 465.05 | 453.60 | 462.35 | 462.35 | 13,155 |
| 22 Apr 2024 | 456.85 | 462.50 | 445.40 | 449.80 | 449.80 | 18,563 |
| 19 Apr 2024 | 467.65 | 475.35 | 452.65 | 456.70 | 456.70 | 22,076 |
| 18 Apr 2024 | 466.45 | 480.30 | 464.25 | 478.35 | 478.35 | 10,567 |
| 17 Apr 2024 | 469.20 | 474.05 | 464.00 | 464.00 | 464.00 | 6,661 |
| 16 Apr 2024 | 468.25 | 474.10 | 463.00 | 472.20 | 472.20 | 43,866 |
| 15 Apr 2024 | 482.40 | 490.00 | 477.55 | 478.70 | 478.70 | 18,671 |
| 12 Apr 2024 | 488.05 | 489.90 | 481.95 | 485.75 | 485.75 | 8,106 |
| 11 Apr 2024 | 485.30 | 487.45 | 482.25 | 484.30 | 484.30 | 11,317 |
| 10 Apr 2024 | 475.60 | 484.95 | 469.95 | 483.15 | 483.15 | 10,378 |
| 09 Apr 2024 | 479.00 | 483.00 | 467.25 | 471.20 | 471.20 | 18,514 |
| 08 Apr 2024 | 485.40 | 489.70 | 481.95 | 482.85 | 482.85 | 12,043 |
| 05 Apr 2024 | 475.05 | 489.00 | 473.40 | 485.35 | 485.35 | 17,429 |
| 04 Apr 2024 | 470.50 | 481.35 | 470.10 | 481.05 | 481.05 | 19,164 |
| 03 Apr 2024 | 460.50 | 468.45 | 459.25 | 467.60 | 467.60 | 9,773 |
| 02 Apr 2024 | 457.35 | 459.55 | 450.00 | 455.35 | 455.35 | 12,666 |
| 28 Mar 2024 | 456.60 | 458.30 | 449.35 | 449.90 | 449.90 | 11,575 |
| 27 Mar 2024 | 459.40 | 462.50 | 451.40 | 454.80 | 454.80 | 9,769 |
| 26 Mar 2024 | 464.45 | 470.25 | 464.10 | 468.20 | 468.20 | 7,626 |
| 25 Mar 2024 | 469.95 | 471.20 | 462.00 | 466.65 | 466.65 | 8,664 |
| 22 Mar 2024 | 469.90 | 471.90 | 466.45 | 468.55 | 468.55 | 8,627 |
| 21 Mar 2024 | 467.75 | 472.70 | 465.50 | 470.15 | 470.15 | 11,500 |
| 20 Mar 2024 | 455.85 | 461.70 | 455.85 | 457.65 | 457.65 | 5,700 |
| 19 Mar 2024 | 454.30 | 457.25 | 443.70 | 453.80 | 453.80 | 8,534 |
| 18 Mar 2024 | 446.55 | 454.45 | 446.35 | 453.15 | 453.15 | 12,117 |
| 15 Mar 2024 | 450.85 | 453.20 | 443.15 | 443.45 | 443.45 | 13,448 |
| 14 Mar 2024 | 454.95 | 459.00 | 452.35 | 456.15 | 456.15 | 20,433 |
| 13 Mar 2024 | 458.10 | 460.15 | 449.60 | 453.25 | 453.25 | 16,056 |
| 12 Mar 2024 | 446.25 | 460.10 | 445.00 | 452.45 | 452.45 | 20,629 |
| 11 Mar 2024 | 459.35 | 461.95 | 436.30 | 445.70 | 445.70 | 32,357 |
| 08 Mar 2024 | 471.05 | 478.00 | 466.40 | 466.40 | 466.40 | 21,066 |
| 07 Mar 2024 | 453.55 | 467.50 | 452.05 | 466.55 | 466.55 | 10,973 |
| 06 Mar 2024 | 455.50 | 461.70 | 450.70 | 456.05 | 456.05 | 12,776 |
| 05 Mar 2024 | 456.30 | 457.70 | 449.00 | 451.00 | 451.00 | 11,955 |
| 04 Mar 2024 | 461.50 | 465.70 | 457.75 | 462.55 | 462.55 | 14,439 |
| 01 Mar 2024 | 455.80 | 463.65 | 452.30 | 460.30 | 460.30 | 11,826 |
| 29 Feb 2024 | 446.05 | 452.70 | 445.35 | 448.35 | 448.35 | 12,220 |
| 28 Feb 2024 | 448.55 | 453.25 | 446.00 | 448.75 | 448.75 | 10,839 |
| 27 Feb 2024 | 442.15 | 448.35 | 442.00 | 445.90 | 445.90 | 8,240 |
| 26 Feb 2024 | 445.55 | 447.85 | 443.85 | 444.95 | 444.95 | 9,146 |
| 23 Feb 2024 | 451.35 | 456.10 | 446.75 | 449.30 | 449.30 | 17,093 |
| 22 Feb 2024 | 441.00 | 450.85 | 440.20 | 450.25 | 450.25 | 17,232 |
| 21 Feb 2024 | 434.30 | 435.75 | 428.30 | 432.90 | 432.90 | 10,157 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 439.00 | 439.20 | 431.00 | 434.65 | 434.15 | 33,196 |
| 19 Feb 2024 | 439.90 | 444.80 | 438.20 | 444.60 | 444.09 | 12,703 |
| 16 Feb 2024 | 452.30 | 454.00 | 436.30 | 441.05 | 440.54 | 27,748 |
| 15 Feb 2024 | 443.00 | 451.00 | 438.50 | 451.00 | 450.48 | 16,918 |
| 14 Feb 2024 | 432.50 | 440.00 | 432.45 | 436.30 | 435.80 | 15,127 |
| 13 Feb 2024 | 434.85 | 437.20 | 424.90 | 435.10 | 434.60 | 30,817 |
| 12 Feb 2024 | 433.20 | 444.10 | 433.20 | 443.80 | 443.29 | 15,052 |
| 09 Feb 2024 | 436.85 | 440.70 | 434.40 | 435.50 | 435.00 | 16,649 |
| 08 Feb 2024 | 436.90 | 437.25 | 432.60 | 436.80 | 436.30 | 9,759 |
| 07 Feb 2024 | 419.90 | 436.90 | 419.05 | 434.75 | 434.25 | 18,474 |
| 06 Feb 2024 | 428.80 | 435.00 | 423.05 | 426.90 | 426.41 | 22,516 |
| 05 Feb 2024 | 437.65 | 442.35 | 428.90 | 429.85 | 429.36 | 38,415 |
| 02 Feb 2024 | 420.00 | 444.00 | 417.65 | 441.95 | 441.44 | 93,321 |
| 01 Feb 2024 | 364.45 | 370.00 | 363.70 | 365.10 | 364.68 | 13,447 |
| 31 Jan 2024 | 361.65 | 364.45 | 356.80 | 363.20 | 362.78 | 24,925 |
| 30 Jan 2024 | 372.40 | 375.00 | 369.60 | 371.85 | 371.42 | 18,689 |
| 29 Jan 2024 | 365.00 | 370.65 | 364.00 | 369.45 | 369.02 | 11,750 |
| 26 Jan 2024 | 359.90 | 364.80 | 358.95 | 364.80 | 364.38 | 9,889 |
| 25 Jan 2024 | 360.40 | 364.75 | 355.50 | 363.05 | 362.63 | 20,819 |
| 24 Jan 2024 | 358.30 | 361.60 | 355.10 | 359.90 | 359.49 | 16,322 |
| 23 Jan 2024 | 351.05 | 358.50 | 349.75 | 355.55 | 355.14 | 12,748 |
| 22 Jan 2024 | 354.20 | 357.95 | 352.55 | 354.15 | 353.74 | 24,041 |
| 19 Jan 2024 | 347.70 | 351.65 | 347.50 | 350.20 | 349.80 | 15,224 |
| 18 Jan 2024 | 339.05 | 346.60 | 338.25 | 346.50 | 346.10 | 18,271 |
| 17 Jan 2024 | 334.10 | 337.70 | 330.55 | 337.55 | 337.16 | 12,475 |
| 16 Jan 2024 | 340.60 | 345.00 | 338.85 | 340.20 | 339.81 | 11,928 |
| 15 Jan 2024 | 343.05 | 344.90 | 342.20 | 342.70 | 342.31 | 7,287 |
| 12 Jan 2024 | 336.25 | 343.60 | 334.80 | 342.40 | 342.01 | 8,943 |
| 11 Jan 2024 | 339.75 | 340.45 | 331.90 | 332.45 | 332.07 | 23,494 |
| 10 Jan 2024 | 327.80 | 336.55 | 326.85 | 336.55 | 336.16 | 15,004 |
| 09 Jan 2024 | 326.20 | 329.30 | 324.95 | 328.25 | 327.87 | 10,251 |
| 08 Jan 2024 | 321.50 | 325.00 | 319.80 | 323.20 | 322.83 | 17,270 |
| 05 Jan 2024 | 316.20 | 321.90 | 315.05 | 320.85 | 320.48 | 14,779 |
| 04 Jan 2024 | 315.05 | 316.45 | 313.95 | 316.40 | 316.04 | 10,231 |
| 03 Jan 2024 | 315.35 | 317.80 | 312.95 | 316.90 | 316.54 | 16,230 |
| 02 Jan 2024 | 321.50 | 322.05 | 310.65 | 314.25 | 313.89 | 13,274 |
| 29 Dec 2023 | 324.10 | 325.50 | 323.50 | 324.45 | 324.08 | 6,792 |
| 28 Dec 2023 | 321.95 | 325.80 | 321.95 | 324.75 | 324.38 | 12,628 |
| 27 Dec 2023 | 321.15 | 324.00 | 320.15 | 321.35 | 320.98 | 9,032 |
| 22 Dec 2023 | 319.00 | 323.35 | 319.00 | 320.75 | 320.38 | 6,677 |
| 21 Dec 2023 | 320.00 | 324.05 | 319.15 | 320.20 | 319.83 | 12,312 |
| 20 Dec 2023 | 320.00 | 323.50 | 316.60 | 321.75 | 321.38 | 12,054 |
| 19 Dec 2023 | 314.95 | 322.10 | 314.30 | 319.40 | 319.03 | 14,703 |
| 18 Dec 2023 | 306.65 | 315.90 | 305.45 | 315.60 | 315.24 | 14,548 |
| 15 Dec 2023 | 303.05 | 310.20 | 302.65 | 308.80 | 308.44 | 14,750 |
| 14 Dec 2023 | 308.80 | 309.15 | 299.70 | 301.80 | 301.45 | 11,050 |
| 13 Dec 2023 | 309.85 | 313.70 | 308.35 | 309.90 | 309.54 | 12,158 |
| 12 Dec 2023 | 301.55 | 307.10 | 299.85 | 305.20 | 304.85 | 8,566 |
| 11 Dec 2023 | 308.55 | 309.00 | 298.05 | 298.70 | 298.36 | 15,160 |
| 08 Dec 2023 | 301.55 | 307.50 | 300.25 | 306.10 | 305.75 | 10,374 |
| 07 Dec 2023 | 294.25 | 302.10 | 293.75 | 302.10 | 301.75 | 9,379 |
| 06 Dec 2023 | 296.70 | 298.20 | 294.55 | 296.30 | 295.96 | 11,280 |
| 05 Dec 2023 | 293.80 | 297.15 | 292.00 | 293.90 | 293.56 | 9,720 |
| *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.