Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,768.92 +425.88 (+0.74%) CMC Crypto 200
1,247.74 -23.00 (-1.81%)
Meta Platforms Inc (FB2A.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | 247 |
| 30 Apr 2024 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | - |
| 29 Apr 2024 | 414.30 | 414.30 | 401.25 | 402.50 | 402.50 | 247 |
| 26 Apr 2024 | 415.10 | 417.30 | 415.10 | 417.30 | 417.30 | 12 |
| 25 Apr 2024 | 388.30 | 415.35 | 388.30 | 415.35 | 415.35 | 228 |
| 24 Apr 2024 | 475.05 | 475.05 | 475.05 | 475.05 | 475.05 | - |
| 23 Apr 2024 | 452.30 | 462.00 | 452.30 | 462.00 | 462.00 | 1 |
| 22 Apr 2024 | 454.10 | 458.75 | 454.10 | 458.75 | 458.75 | 22 |
| 19 Apr 2024 | 465.55 | 467.80 | 465.05 | 467.80 | 467.80 | 39 |
| 18 Apr 2024 | 464.55 | 477.70 | 464.55 | 477.70 | 477.70 | 6 |
| 17 Apr 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 16 Apr 2024 | 468.10 | 468.10 | 468.10 | 468.10 | 468.10 | - |
| 15 Apr 2024 | 479.00 | 479.00 | 469.85 | 469.85 | 469.85 | 68 |
| 12 Apr 2024 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | - |
| 11 Apr 2024 | 482.15 | 484.70 | 482.15 | 483.40 | 483.40 | 27 |
| 10 Apr 2024 | 475.55 | 475.55 | 475.55 | 475.55 | 475.55 | - |
| 09 Apr 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
| 08 Apr 2024 | 486.15 | 486.15 | 486.15 | 486.15 | 486.15 | - |
| 05 Apr 2024 | 473.35 | 473.35 | 473.35 | 473.35 | 473.35 | - |
| 04 Apr 2024 | 469.00 | 477.25 | 469.00 | 477.25 | 477.25 | 5 |
| 03 Apr 2024 | 460.05 | 467.45 | 460.05 | 467.45 | 467.45 | 1 |
| 02 Apr 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| 28 Mar 2024 | 454.75 | 454.75 | 449.65 | 449.65 | 449.65 | 3 |
| 27 Mar 2024 | 459.05 | 459.05 | 454.15 | 454.15 | 454.15 | 1 |
| 26 Mar 2024 | 464.15 | 465.10 | 464.15 | 465.10 | 465.10 | 16 |
| 25 Mar 2024 | 470.95 | 470.95 | 466.05 | 466.05 | 466.05 | 25 |
| 22 Mar 2024 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | - |
| 21 Mar 2024 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | - |
| 20 Mar 2024 | 455.35 | 455.35 | 455.35 | 455.35 | 455.35 | - |
| 19 Mar 2024 | 453.95 | 453.95 | 453.25 | 453.25 | 453.25 | 10 |
| 18 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 15 Mar 2024 | 449.80 | 449.80 | 444.85 | 444.85 | 444.85 | 1 |
| 14 Mar 2024 | 452.55 | 452.55 | 452.55 | 452.55 | 452.55 | - |
| 13 Mar 2024 | 457.60 | 457.60 | 452.75 | 452.75 | 452.75 | 1 |
| 12 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 11 Mar 2024 | 458.25 | 458.25 | 436.80 | 436.80 | 436.80 | 10 |
| 08 Mar 2024 | 467.50 | 472.25 | 467.50 | 470.90 | 470.90 | 4 |
| 07 Mar 2024 | 451.80 | 465.10 | 451.80 | 465.10 | 465.10 | 40 |
| 06 Mar 2024 | 450.35 | 456.35 | 450.35 | 456.35 | 456.35 | 65 |
| 05 Mar 2024 | 455.55 | 455.55 | 455.55 | 455.55 | 455.55 | - |
| 04 Mar 2024 | 462.40 | 463.70 | 462.40 | 463.70 | 463.70 | 2 |
| 01 Mar 2024 | 454.00 | 461.35 | 454.00 | 461.10 | 461.10 | 5 |
| 29 Feb 2024 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | - |
| 28 Feb 2024 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | - |
| 27 Feb 2024 | 441.25 | 448.20 | 441.25 | 448.20 | 448.20 | 19 |
| 26 Feb 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - |
| 23 Feb 2024 | 450.05 | 450.05 | 448.35 | 448.35 | 448.35 | 35 |
| 22 Feb 2024 | 443.40 | 451.05 | 443.40 | 451.05 | 451.05 | 20 |
| 21 Feb 2024 | 433.05 | 433.05 | 429.30 | 429.30 | 429.30 | 5 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 438.00 | 438.00 | 432.75 | 433.00 | 432.50 | 25 |
| 19 Feb 2024 | 438.05 | 438.05 | 438.05 | 438.05 | 437.54 | 12 |
| 16 Feb 2024 | 453.45 | 453.45 | 453.45 | 453.45 | 452.93 | - |
| 15 Feb 2024 | 442.95 | 452.10 | 442.10 | 449.10 | 448.58 | 21 |
| 14 Feb 2024 | 430.05 | 434.90 | 430.05 | 434.90 | 434.40 | 3 |
| 13 Feb 2024 | 434.95 | 434.95 | 429.45 | 434.10 | 433.60 | 40 |
| 12 Feb 2024 | 433.00 | 443.10 | 433.00 | 443.10 | 442.59 | 1 |
| 09 Feb 2024 | 435.45 | 439.20 | 435.45 | 435.80 | 435.30 | 60 |
| 08 Feb 2024 | 435.90 | 435.90 | 435.90 | 435.90 | 435.40 | 3 |
| 07 Feb 2024 | 419.50 | 437.90 | 419.50 | 437.90 | 437.39 | 8 |
| 06 Feb 2024 | 426.20 | 431.40 | 425.65 | 425.65 | 425.16 | 16 |
| 05 Feb 2024 | 437.70 | 438.95 | 430.65 | 430.65 | 430.15 | 27 |
| 02 Feb 2024 | 416.25 | 441.35 | 416.25 | 441.35 | 440.84 | 77 |
| 01 Feb 2024 | 362.65 | 362.65 | 362.65 | 362.65 | 362.23 | - |
| 31 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.58 | - |
| 30 Jan 2024 | 372.55 | 375.00 | 372.55 | 375.00 | 374.57 | 3 |
| 29 Jan 2024 | 365.45 | 370.45 | 365.45 | 370.45 | 370.02 | 19 |
| 26 Jan 2024 | 359.70 | 361.00 | 359.65 | 361.00 | 360.58 | 8 |
| 25 Jan 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.28 | - |
| 24 Jan 2024 | 356.80 | 359.95 | 356.80 | 359.95 | 359.53 | 50 |
| 23 Jan 2024 | 350.55 | 353.60 | 350.55 | 353.60 | 353.19 | 22 |
| 22 Jan 2024 | 353.40 | 356.00 | 351.75 | 351.75 | 351.34 | 51 |
| 19 Jan 2024 | 347.05 | 347.05 | 347.05 | 347.05 | 346.65 | - |
| 18 Jan 2024 | 337.30 | 345.55 | 337.30 | 345.55 | 345.15 | 100 |
| 17 Jan 2024 | 335.05 | 336.00 | 335.05 | 336.00 | 335.61 | 23 |
| 16 Jan 2024 | 342.05 | 342.05 | 342.05 | 342.05 | 341.66 | - |
| 15 Jan 2024 | 344.40 | 344.40 | 342.55 | 342.55 | 342.15 | 14 |
| 12 Jan 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 334.66 | - |
| 11 Jan 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 338.91 | - |
| 10 Jan 2024 | 326.35 | 335.95 | 326.35 | 335.95 | 335.56 | 1 |
| 09 Jan 2024 | 326.10 | 328.20 | 326.10 | 328.20 | 327.82 | 4 |
| 08 Jan 2024 | 321.05 | 321.05 | 321.05 | 321.05 | 320.68 | - |
| 05 Jan 2024 | 316.35 | 316.35 | 316.35 | 316.35 | 315.98 | - |
| 04 Jan 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.64 | - |
| 03 Jan 2024 | 314.80 | 315.50 | 314.80 | 315.50 | 315.14 | 39 |
| 02 Jan 2024 | 319.90 | 319.90 | 313.00 | 313.00 | 312.64 | 4 |
| 29 Dec 2023 | 324.05 | 324.30 | 324.05 | 324.30 | 323.93 | - |
| 28 Dec 2023 | 321.80 | 325.00 | 321.80 | 325.00 | 324.62 | 1 |
| 27 Dec 2023 | 321.10 | 321.10 | 321.10 | 321.10 | 320.73 | 33 |
| 22 Dec 2023 | 319.00 | 322.35 | 319.00 | 322.35 | 321.98 | 1 |
| 21 Dec 2023 | 319.15 | 319.15 | 319.15 | 319.15 | 318.78 | - |
| 20 Dec 2023 | 319.80 | 319.80 | 319.80 | 319.80 | 319.43 | - |
| 19 Dec 2023 | 313.85 | 313.85 | 313.85 | 313.85 | 313.49 | - |
| 18 Dec 2023 | 307.05 | 316.10 | 307.05 | 316.10 | 315.73 | 10 |
| 15 Dec 2023 | 303.05 | 309.00 | 303.05 | 309.00 | 308.64 | 1 |
| 14 Dec 2023 | 309.05 | 309.05 | 302.00 | 302.00 | 301.65 | 1 |
| 13 Dec 2023 | 309.20 | 310.65 | 309.20 | 310.65 | 310.29 | 50 |
| 12 Dec 2023 | 301.55 | 301.55 | 301.55 | 301.55 | 301.20 | - |
| 11 Dec 2023 | 305.60 | 305.60 | 305.60 | 305.60 | 305.25 | - |
| 08 Dec 2023 | 303.10 | 303.10 | 303.10 | 303.10 | 302.75 | 1 |
| *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.