Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,879.08 +2.03 (+0.03%) Bitcoin USD
64,663.90 +854.34 (+1.34%) CMC Crypto 200
1,369.01 +56.38 (+4.49%)
Meta Platforms Inc (FB2A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 465.55 | 475.75 | 456.60 | 456.60 | 456.60 | 95 |
| 18 Apr 2024 | 464.55 | 476.20 | 464.55 | 473.50 | 473.50 | 100 |
| 17 Apr 2024 | 469.70 | 472.95 | 462.60 | 462.60 | 462.60 | 20 |
| 16 Apr 2024 | 468.05 | 471.30 | 467.30 | 471.30 | 471.30 | - |
| 15 Apr 2024 | 478.80 | 485.70 | 468.65 | 468.65 | 468.65 | 37 |
| 12 Apr 2024 | 487.35 | 489.25 | 479.10 | 479.10 | 479.10 | 10 |
| 11 Apr 2024 | 482.05 | 485.80 | 482.05 | 485.30 | 485.30 | 10 |
| 10 Apr 2024 | 475.55 | 484.60 | 474.65 | 484.60 | 484.60 | 42 |
| 09 Apr 2024 | 478.25 | 479.55 | 469.60 | 472.55 | 472.55 | - |
| 08 Apr 2024 | 485.25 | 486.50 | 479.45 | 479.45 | 479.45 | 1 |
| 05 Apr 2024 | 472.75 | 485.35 | 472.75 | 485.35 | 485.35 | 226 |
| 04 Apr 2024 | 469.00 | 484.70 | 469.00 | 484.70 | 484.70 | 158 |
| 03 Apr 2024 | 460.05 | 466.70 | 459.30 | 466.70 | 466.70 | 8 |
| 02 Apr 2024 | 454.20 | 458.45 | 454.20 | 458.45 | 458.45 | 20 |
| 28 Mar 2024 | 454.30 | 457.35 | 451.10 | 451.15 | 451.15 | 24 |
| 27 Mar 2024 | 459.05 | 460.15 | 451.90 | 454.80 | 454.80 | - |
| 26 Mar 2024 | 464.05 | 468.70 | 464.05 | 465.85 | 465.85 | - |
| 25 Mar 2024 | 469.25 | 470.30 | 465.05 | 465.60 | 465.60 | 50 |
| 22 Mar 2024 | 469.05 | 471.40 | 466.35 | 470.40 | 470.40 | 126 |
| 21 Mar 2024 | 465.10 | 468.40 | 465.10 | 468.00 | 468.00 | 6 |
| 20 Mar 2024 | 455.40 | 460.15 | 455.40 | 460.15 | 460.15 | 22 |
| 19 Mar 2024 | 453.95 | 455.50 | 450.65 | 455.00 | 455.00 | 14 |
| 18 Mar 2024 | 445.55 | 454.20 | 444.25 | 454.20 | 454.20 | 50 |
| 15 Mar 2024 | 449.40 | 452.40 | 444.50 | 444.50 | 444.50 | 12 |
| 14 Mar 2024 | 452.55 | 455.65 | 452.55 | 454.10 | 454.10 | - |
| 13 Mar 2024 | 457.50 | 459.25 | 451.60 | 453.90 | 453.90 | 11 |
| 12 Mar 2024 | 446.00 | 457.95 | 445.60 | 454.35 | 454.35 | 54 |
| 11 Mar 2024 | 459.95 | 459.95 | 441.80 | 445.65 | 445.65 | 3 |
| 08 Mar 2024 | 467.05 | 475.40 | 458.75 | 458.75 | 458.75 | 108 |
| 07 Mar 2024 | 452.45 | 468.90 | 451.95 | 468.90 | 468.90 | - |
| 06 Mar 2024 | 450.30 | 457.15 | 450.30 | 456.10 | 456.10 | 1 |
| 05 Mar 2024 | 455.75 | 456.70 | 451.15 | 452.40 | 452.40 | 21 |
| 04 Mar 2024 | 463.65 | 465.25 | 459.75 | 461.55 | 461.55 | 116 |
| 01 Mar 2024 | 453.85 | 462.75 | 452.70 | 462.75 | 462.75 | 17 |
| 29 Feb 2024 | 445.55 | 451.25 | 445.55 | 451.25 | 451.25 | 5 |
| 28 Feb 2024 | 447.20 | 448.90 | 446.20 | 448.90 | 448.90 | 107 |
| 27 Feb 2024 | 441.25 | 447.45 | 441.25 | 444.40 | 444.40 | - |
| 26 Feb 2024 | 446.05 | 446.05 | 444.20 | 445.85 | 445.85 | 9 |
| 23 Feb 2024 | 450.05 | 451.40 | 449.10 | 450.05 | 450.05 | 35 |
| 22 Feb 2024 | 442.05 | 452.00 | 441.05 | 450.35 | 450.35 | 123 |
| 21 Feb 2024 | 431.55 | 434.90 | 429.50 | 431.30 | 431.30 | - |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 438.50 | 438.50 | 431.50 | 432.60 | 432.10 | 22 |
| 19 Feb 2024 | 438.05 | 443.70 | 438.05 | 443.30 | 442.79 | 15 |
| 16 Feb 2024 | 448.95 | 453.90 | 437.90 | 439.00 | 438.49 | 99 |
| 15 Feb 2024 | 442.05 | 453.90 | 442.00 | 453.10 | 452.58 | 96 |
| 14 Feb 2024 | 429.75 | 439.40 | 429.75 | 437.65 | 437.14 | 2 |
| 13 Feb 2024 | 433.55 | 435.90 | 431.75 | 433.85 | 433.35 | 54 |
| 12 Feb 2024 | 433.25 | 441.45 | 433.25 | 438.90 | 438.39 | - |
| 09 Feb 2024 | 436.75 | 439.55 | 434.45 | 434.45 | 433.95 | 32 |
| 08 Feb 2024 | 434.80 | 436.80 | 432.85 | 432.85 | 432.35 | 7 |
| 07 Feb 2024 | 420.30 | 437.00 | 420.05 | 435.15 | 434.65 | 98 |
| 06 Feb 2024 | 426.20 | 430.55 | 422.95 | 425.10 | 424.61 | 17 |
| 05 Feb 2024 | 435.80 | 439.20 | 428.70 | 428.70 | 428.20 | 83 |
| 02 Feb 2024 | 416.50 | 445.65 | 416.50 | 445.65 | 445.13 | 237 |
| 01 Feb 2024 | 362.55 | 369.10 | 362.55 | 364.35 | 363.93 | 38 |
| 31 Jan 2024 | 360.05 | 365.15 | 359.40 | 365.15 | 364.73 | 3 |
| 30 Jan 2024 | 372.55 | 374.30 | 370.15 | 370.15 | 369.72 | 4 |
| 29 Jan 2024 | 364.05 | 370.00 | 364.05 | 369.75 | 369.32 | 13 |
| 26 Jan 2024 | 359.25 | 364.10 | 359.25 | 364.10 | 363.68 | 34 |
| 25 Jan 2024 | 359.60 | 364.20 | 359.20 | 360.95 | 360.53 | 8 |
| 24 Jan 2024 | 356.70 | 362.80 | 356.70 | 362.20 | 361.78 | 16 |
| 23 Jan 2024 | 349.45 | 357.40 | 349.45 | 353.20 | 352.79 | 12 |
| 22 Jan 2024 | 354.40 | 355.80 | 351.00 | 351.00 | 350.59 | 17 |
| 19 Jan 2024 | 347.30 | 351.75 | 347.30 | 351.75 | 351.34 | 7 |
| 18 Jan 2024 | 337.25 | 346.00 | 337.25 | 343.35 | 342.95 | 5 |
| 17 Jan 2024 | 336.00 | 336.80 | 334.60 | 336.80 | 336.41 | 20 |
| 16 Jan 2024 | 340.00 | 341.60 | 339.60 | 339.60 | 339.21 | - |
| 15 Jan 2024 | 342.40 | 345.00 | 342.40 | 342.50 | 342.10 | 110 |
| 12 Jan 2024 | 335.05 | 341.60 | 335.05 | 341.60 | 341.21 | - |
| 11 Jan 2024 | 339.90 | 339.90 | 335.50 | 335.50 | 335.11 | 14 |
| 10 Jan 2024 | 326.65 | 338.30 | 326.65 | 338.30 | 337.91 | 51 |
| 09 Jan 2024 | 326.50 | 327.80 | 326.40 | 327.80 | 327.42 | - |
| 08 Jan 2024 | 320.95 | 324.45 | 320.30 | 324.45 | 324.08 | - |
| 05 Jan 2024 | 316.25 | 321.05 | 315.25 | 321.05 | 320.68 | - |
| 04 Jan 2024 | 315.00 | 317.25 | 314.40 | 317.25 | 316.88 | - |
| 03 Jan 2024 | 314.80 | 315.85 | 314.80 | 315.85 | 315.48 | - |
| 02 Jan 2024 | 320.80 | 321.15 | 311.55 | 314.05 | 313.69 | 20 |
| 29 Dec 2023 | 324.05 | 324.10 | 323.70 | 324.10 | 323.73 | - |
| 28 Dec 2023 | 321.80 | 326.40 | 321.80 | 326.40 | 326.02 | 50 |
| 27 Dec 2023 | 320.10 | 322.25 | 320.10 | 322.25 | 321.88 | 20 |
| 22 Dec 2023 | 319.00 | 322.95 | 319.00 | 320.45 | 320.08 | 4 |
| 21 Dec 2023 | 319.30 | 319.85 | 319.20 | 319.70 | 319.33 | - |
| 20 Dec 2023 | 319.80 | 322.75 | 318.00 | 321.95 | 321.58 | 25 |
| 19 Dec 2023 | 313.85 | 320.75 | 313.85 | 319.25 | 318.88 | 3 |
| 18 Dec 2023 | 307.15 | 316.95 | 305.30 | 316.95 | 316.58 | 20 |
| 15 Dec 2023 | 303.05 | 309.40 | 303.05 | 306.75 | 306.40 | 5 |
| 14 Dec 2023 | 308.55 | 308.55 | 301.00 | 301.00 | 300.65 | - |
| 13 Dec 2023 | 309.25 | 311.05 | 308.85 | 308.85 | 308.49 | - |
| 12 Dec 2023 | 300.85 | 306.05 | 300.85 | 306.05 | 305.70 | 170 |
| 11 Dec 2023 | 306.05 | 307.50 | 298.95 | 301.85 | 301.50 | 31 |
| 08 Dec 2023 | 302.55 | 307.35 | 301.45 | 307.15 | 306.79 | 31 |
| 07 Dec 2023 | 294.05 | 302.80 | 294.05 | 302.80 | 302.45 | - |
| 06 Dec 2023 | 296.05 | 296.55 | 295.50 | 295.85 | 295.51 | - |
| 05 Dec 2023 | 293.20 | 294.20 | 292.40 | 293.15 | 292.81 | - |
| 04 Dec 2023 | 297.05 | 297.25 | 291.60 | 293.50 | 293.16 | - |
| 01 Dec 2023 | 298.55 | 301.20 | 295.75 | 295.75 | 295.41 | 7 |
| 30 Nov 2023 | 303.35 | 305.00 | 296.20 | 296.20 | 295.86 | 15 |
| 29 Nov 2023 | 308.60 | 309.65 | 303.60 | 303.65 | 303.30 | - |
| 28 Nov 2023 | 305.50 | 305.70 | 303.90 | 305.30 | 304.95 | 22 |
| *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.