Singapore markets closed

Meta Platforms, Inc. (FB2A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
452.75-2.45 (-0.54%)
At close: 08:43PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024454.15457.90449.60452.75452.751,367
27 Mar 2024459.05461.10452.00455.20455.20921
26 Mar 2024463.00470.30462.00462.00462.00980
25 Mar 2024468.70471.30463.15463.15463.152,647
22 Mar 2024467.30471.85466.70471.85471.851,849
21 Mar 2024465.00472.15465.00468.20468.201,046
20 Mar 2024456.95463.35456.15463.35463.35340
19 Mar 2024453.85456.65445.05454.85454.85467
18 Mar 2024442.50457.55442.50457.55457.551,491
15 Mar 2024449.45452.20442.60442.60442.60220
14 Mar 2024454.95457.10449.85451.55451.55626
13 Mar 2024457.25460.20450.00451.35451.35859
12 Mar 2024449.95460.30445.00457.30457.301,707
11 Mar 2024459.95462.20436.25442.20442.202,053
08 Mar 2024467.00478.15457.20462.60462.601,911
07 Mar 2024452.00474.00452.00466.70466.701,040
06 Mar 2024452.05459.90452.00455.70455.701,099
05 Mar 2024458.00458.00449.35450.80450.80875
04 Mar 2024463.00465.95458.80458.80458.801,660
01 Mar 2024453.05464.40452.30463.80463.801,390
29 Feb 2024447.50454.25445.05454.25454.25701
28 Feb 2024447.20452.45446.25449.15449.15672
27 Feb 2024442.00448.85440.65448.50448.501,017
26 Feb 2024446.90447.70444.00446.35446.351,130
23 Feb 2024452.00455.85445.95445.95445.951,001
22 Feb 2024442.00452.00440.85449.65449.652,621
21 Feb 2024432.30435.80428.30428.90428.90726
21 Feb 20240.5 Dividend
20 Feb 2024438.45438.90431.85435.00434.503,043
19 Feb 2024440.00444.70438.00443.35442.84614
16 Feb 2024449.00453.40437.85439.00438.501,738
15 Feb 2024442.95453.80439.75452.20451.681,421
14 Feb 2024429.75440.00429.75440.00439.492,945
13 Feb 2024434.00436.20425.00431.25430.751,323
12 Feb 2024434.40444.05432.15435.80435.301,835
09 Feb 2024435.10440.85434.55435.00434.501,931
08 Feb 2024436.05437.10431.95435.95435.451,551
07 Feb 2024420.00437.00418.95434.85434.352,217
06 Feb 2024426.50435.00422.30422.30421.813,648
05 Feb 2024435.00442.05429.25429.35428.865,132
02 Feb 2024418.00449.75416.25437.95437.457,793
01 Feb 2024364.50369.45362.30364.60364.181,589
31 Jan 2024361.00365.50356.75361.45361.035,509
30 Jan 2024375.95375.95369.55369.70369.282,377
29 Jan 2024363.80371.95363.80371.95371.521,535
26 Jan 2024361.45364.85359.60364.80364.381,126
25 Jan 2024360.00364.30357.60362.55362.131,401
24 Jan 2024358.05362.90355.90359.75359.341,318
23 Jan 2024349.95358.10349.75354.10353.691,332
22 Jan 2024354.60356.65350.65351.60351.201,372
19 Jan 2024346.70352.80346.70352.80352.392,030
18 Jan 2024337.25346.70337.05346.10345.70905
17 Jan 2024337.00337.60331.00336.45336.06760
16 Jan 2024341.00343.25339.80339.85339.46977
15 Jan 2024341.75344.80341.75343.00342.611,306
12 Jan 2024336.50342.55335.05342.55342.161,455
11 Jan 2024339.30340.50332.10337.00336.611,006
10 Jan 2024326.85340.05326.85337.60337.211,576
09 Jan 2024326.30328.85324.85328.40328.02468
08 Jan 2024321.00326.75319.85326.75326.37800
05 Jan 2024316.25321.30314.85321.30320.93633
04 Jan 2024315.00318.00314.00317.45317.091,994
03 Jan 2024318.05318.05313.35316.95316.59949
02 Jan 2024319.75322.30310.80313.75313.391,036
29 Dec 2023324.05325.00323.60324.10323.73365
28 Dec 2023322.50326.50321.80324.90324.531,656
27 Dec 2023320.00322.60320.00321.20320.831,001
22 Dec 2023319.00322.80319.00320.85320.48613
21 Dec 2023319.30321.80318.50320.00319.63670
20 Dec 2023319.20322.80316.55318.60318.231,134
19 Dec 2023315.05320.90313.85318.95318.581,626
18 Dec 2023306.95317.95306.15316.90316.541,719
15 Dec 2023303.95309.50303.00307.65307.302,168
14 Dec 2023309.95309.95299.85301.15300.801,153
13 Dec 2023309.25313.00308.30308.85308.491,024
12 Dec 2023301.35309.35300.85309.35308.99694
11 Dec 2023308.65308.85298.15301.50301.15558
08 Dec 2023303.05308.65299.95308.65308.301,010
07 Dec 2023294.05303.10293.55302.80302.45830
06 Dec 2023296.05297.20294.85295.40295.06742
05 Dec 2023293.70296.35291.80294.40294.061,192
04 Dec 2023297.05297.80290.00295.05294.711,044
01 Dec 2023298.55301.15296.80297.20296.86360
30 Nov 2023302.85306.10297.70298.00297.66836
29 Nov 2023308.75310.95303.35303.95303.60567
28 Nov 2023305.50306.85304.45306.80306.45100
27 Nov 2023308.60310.35305.00305.00304.65982
24 Nov 2023314.30314.30308.50308.85308.49410
23 Nov 2023312.90314.40312.80314.00313.64296
22 Nov 2023307.75315.00307.75314.05313.691,363
21 Nov 2023309.50311.00307.85310.50310.14400
20 Nov 2023306.40310.80304.85310.80310.441,162
17 Nov 2023306.40308.15304.85307.50307.151,413
16 Nov 2023306.30307.55301.70307.55307.201,109
15 Nov 2023310.00313.20305.45307.10306.75881
14 Nov 2023307.75310.95307.75309.05308.69364
13 Nov 2023305.00310.60305.00308.60308.25906
10 Nov 2023297.70307.20296.80307.20306.85361
09 Nov 2023297.00302.30297.00300.00299.66598
08 Nov 2023296.55299.15296.55299.15298.81247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...