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
63,830.17 +966.32 (+1.54%) CMC Crypto 200
1,345.68 -50.85 (-3.64%)
Meta Platforms Inc (FB2A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:46PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 416.65 | 418.10 | 411.55 | 412.00 | 412.00 | 736 |
| 25 Apr 2024 | 387.95 | 413.60 | 387.90 | 411.35 | 411.35 | 311 |
| 24 Apr 2024 | 473.80 | 476.15 | 459.90 | 462.35 | 462.35 | 162 |
| 23 Apr 2024 | 453.95 | 459.10 | 453.95 | 459.10 | 459.10 | 213 |
| 22 Apr 2024 | 454.20 | 454.20 | 450.70 | 450.70 | 450.70 | 20 |
| 19 Apr 2024 | 465.55 | 467.65 | 451.75 | 452.65 | 452.65 | 74 |
| 18 Apr 2024 | 464.55 | 472.40 | 464.55 | 472.40 | 472.40 | 82 |
| 17 Apr 2024 | 470.25 | 470.25 | 462.70 | 462.70 | 462.70 | 210 |
| 16 Apr 2024 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | - |
| 15 Apr 2024 | 479.00 | 482.95 | 469.35 | 469.35 | 469.35 | 84 |
| 12 Apr 2024 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | - |
| 11 Apr 2024 | 482.05 | 486.65 | 482.05 | 484.00 | 484.00 | 96 |
| 10 Apr 2024 | 475.55 | 483.10 | 474.80 | 483.10 | 483.10 | 33 |
| 09 Apr 2024 | 478.25 | 479.00 | 472.35 | 472.35 | 472.35 | 115 |
| 08 Apr 2024 | 486.10 | 487.60 | 481.65 | 481.65 | 481.65 | 217 |
| 05 Apr 2024 | 472.85 | 485.20 | 472.85 | 485.20 | 485.20 | 70 |
| 04 Apr 2024 | 469.00 | 473.95 | 469.00 | 473.95 | 473.95 | 1 |
| 03 Apr 2024 | 458.85 | 467.85 | 458.85 | 467.85 | 467.85 | 27 |
| 02 Apr 2024 | 455.00 | 457.05 | 455.00 | 457.05 | 457.05 | 54 |
| 28 Mar 2024 | 454.40 | 454.40 | 452.80 | 452.80 | 452.80 | 6 |
| 27 Mar 2024 | 459.05 | 459.90 | 453.10 | 453.10 | 453.10 | 304 |
| 26 Mar 2024 | 464.15 | 469.25 | 464.15 | 469.25 | 469.25 | 20 |
| 25 Mar 2024 | 469.15 | 469.15 | 468.55 | 468.55 | 468.55 | 78 |
| 22 Mar 2024 | 469.05 | 470.95 | 469.05 | 470.95 | 470.95 | 5 |
| 21 Mar 2024 | 464.45 | 470.30 | 464.45 | 470.30 | 470.30 | 236 |
| 20 Mar 2024 | 455.35 | 456.95 | 455.35 | 456.95 | 456.95 | 50 |
| 19 Mar 2024 | 453.95 | 456.60 | 452.50 | 454.45 | 454.45 | 136 |
| 18 Mar 2024 | 444.90 | 453.25 | 444.90 | 453.25 | 453.25 | 255 |
| 15 Mar 2024 | 449.15 | 452.40 | 443.60 | 443.60 | 443.60 | 488 |
| 14 Mar 2024 | 452.55 | 456.15 | 452.55 | 456.15 | 456.15 | 119 |
| 13 Mar 2024 | 457.20 | 457.20 | 457.00 | 457.00 | 457.00 | 7 |
| 12 Mar 2024 | 446.00 | 452.95 | 445.60 | 452.95 | 452.95 | 54 |
| 11 Mar 2024 | 458.35 | 458.35 | 442.20 | 442.20 | 442.20 | 63 |
| 08 Mar 2024 | 469.50 | 472.05 | 467.85 | 472.05 | 472.05 | 3,557 |
| 07 Mar 2024 | 452.05 | 458.75 | 452.05 | 458.75 | 458.75 | 17 |
| 06 Mar 2024 | 451.00 | 456.60 | 451.00 | 456.60 | 456.60 | 78 |
| 05 Mar 2024 | 455.55 | 455.55 | 455.20 | 455.20 | 455.20 | 109 |
| 04 Mar 2024 | 464.55 | 465.70 | 459.60 | 461.90 | 461.90 | 140 |
| 01 Mar 2024 | 453.95 | 461.20 | 453.95 | 461.20 | 461.20 | 40 |
| 29 Feb 2024 | 444.95 | 450.15 | 444.95 | 450.15 | 450.15 | 38 |
| 28 Feb 2024 | 448.45 | 448.55 | 446.50 | 446.50 | 446.50 | 506 |
| 27 Feb 2024 | 441.25 | 447.35 | 441.25 | 447.35 | 447.35 | 6 |
| 26 Feb 2024 | 447.05 | 447.05 | 444.35 | 444.35 | 444.35 | 197 |
| 23 Feb 2024 | 449.35 | 455.45 | 449.35 | 451.70 | 451.70 | 11 |
| 22 Feb 2024 | 441.80 | 450.45 | 441.80 | 450.45 | 450.45 | 314 |
| 21 Feb 2024 | 431.25 | 431.25 | 429.85 | 430.25 | 430.25 | 220 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 437.45 | 437.45 | 432.50 | 433.60 | 433.10 | 75 |
| 19 Feb 2024 | 439.65 | 444.00 | 439.65 | 444.00 | 443.49 | 18 |
| 16 Feb 2024 | 451.10 | 451.10 | 448.35 | 448.35 | 447.83 | 235 |
| 15 Feb 2024 | 441.20 | 448.05 | 441.20 | 448.05 | 447.53 | 64 |
| 14 Feb 2024 | 430.05 | 439.55 | 430.05 | 439.50 | 438.99 | 216 |
| 13 Feb 2024 | 433.55 | 434.80 | 426.60 | 433.35 | 432.85 | 908 |
| 12 Feb 2024 | 433.25 | 443.95 | 432.15 | 436.95 | 436.45 | 282 |
| 09 Feb 2024 | 435.40 | 438.55 | 435.40 | 435.75 | 435.25 | 18 |
| 08 Feb 2024 | 434.80 | 437.00 | 434.80 | 437.00 | 436.50 | 10 |
| 07 Feb 2024 | 420.60 | 435.00 | 419.45 | 435.00 | 434.50 | 356 |
| 06 Feb 2024 | 426.20 | 430.95 | 424.30 | 425.25 | 424.76 | 88 |
| 05 Feb 2024 | 438.10 | 438.60 | 430.25 | 430.25 | 429.75 | 261 |
| 02 Feb 2024 | 416.25 | 447.40 | 416.25 | 438.70 | 438.19 | 408 |
| 01 Feb 2024 | 362.60 | 364.80 | 362.60 | 364.80 | 364.38 | 77 |
| 31 Jan 2024 | 361.00 | 365.00 | 359.10 | 365.00 | 364.58 | 79 |
| 30 Jan 2024 | 372.55 | 372.55 | 370.80 | 370.80 | 370.37 | 50 |
| 29 Jan 2024 | 365.45 | 369.15 | 365.20 | 369.15 | 368.72 | 115 |
| 26 Jan 2024 | 359.25 | 364.85 | 359.25 | 364.85 | 364.43 | 242 |
| 25 Jan 2024 | 359.65 | 362.40 | 359.65 | 361.45 | 361.03 | 52 |
| 24 Jan 2024 | 356.75 | 362.05 | 356.75 | 362.05 | 361.63 | 14 |
| 23 Jan 2024 | 349.75 | 356.65 | 349.75 | 356.65 | 356.24 | 111 |
| 22 Jan 2024 | 353.40 | 356.30 | 351.00 | 351.00 | 350.60 | 459 |
| 19 Jan 2024 | 346.65 | 350.30 | 346.65 | 350.30 | 349.90 | 85 |
| 18 Jan 2024 | 337.20 | 344.70 | 337.20 | 344.70 | 344.30 | 148 |
| 17 Jan 2024 | 335.05 | 335.05 | 333.30 | 333.30 | 332.92 | 23 |
| 16 Jan 2024 | 342.05 | 342.60 | 341.00 | 342.60 | 342.20 | 68 |
| 15 Jan 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 335.91 | - |
| 12 Jan 2024 | 335.05 | 336.30 | 335.05 | 336.30 | 335.91 | 30 |
| 11 Jan 2024 | 339.30 | 339.30 | 338.10 | 338.10 | 337.71 | 88 |
| 10 Jan 2024 | 326.65 | 335.30 | 326.65 | 334.95 | 334.56 | 63 |
| 09 Jan 2024 | 326.45 | 326.45 | 326.15 | 326.15 | 325.77 | 10 |
| 08 Jan 2024 | 321.00 | 322.50 | 321.00 | 322.50 | 322.13 | 220 |
| 05 Jan 2024 | 316.25 | 317.25 | 316.25 | 317.25 | 316.88 | 22 |
| 04 Jan 2024 | 314.95 | 315.35 | 314.60 | 314.60 | 314.24 | 106 |
| 03 Jan 2024 | 314.80 | 315.25 | 313.80 | 313.80 | 313.44 | 168 |
| 02 Jan 2024 | 319.70 | 319.70 | 315.45 | 315.45 | 315.09 | 17 |
| 29 Dec 2023 | 324.05 | 325.45 | 324.00 | 324.00 | 323.63 | 154 |
| 28 Dec 2023 | 321.80 | 324.75 | 321.80 | 324.75 | 324.38 | 117 |
| 27 Dec 2023 | 321.95 | 321.95 | 321.95 | 321.95 | 321.58 | 1 |
| 22 Dec 2023 | 319.00 | 320.85 | 319.00 | 320.85 | 320.48 | 29 |
| 21 Dec 2023 | 319.30 | 322.50 | 319.30 | 322.50 | 322.13 | 59 |
| 20 Dec 2023 | 319.90 | 322.30 | 319.90 | 322.30 | 321.93 | 60 |
| 19 Dec 2023 | 313.85 | 319.70 | 313.85 | 319.70 | 319.33 | 920 |
| 18 Dec 2023 | 307.15 | 317.85 | 305.50 | 317.85 | 317.48 | 43 |
| 15 Dec 2023 | 302.65 | 308.95 | 302.65 | 307.35 | 307.00 | 42 |
| 14 Dec 2023 | 309.10 | 309.10 | 301.00 | 301.00 | 300.65 | 11 |
| 13 Dec 2023 | 309.45 | 310.05 | 309.45 | 310.05 | 309.69 | 21 |
| 12 Dec 2023 | 301.55 | 308.05 | 301.55 | 308.05 | 307.69 | 7 |
| 11 Dec 2023 | 305.60 | 308.05 | 305.60 | 308.05 | 307.69 | 2 |
| 08 Dec 2023 | 302.05 | 302.05 | 302.05 | 302.05 | 301.70 | - |
| 07 Dec 2023 | 294.05 | 299.00 | 294.05 | 299.00 | 298.66 | 16 |
| 06 Dec 2023 | 295.60 | 297.00 | 295.60 | 297.00 | 296.66 | 4 |
| 05 Dec 2023 | 292.75 | 292.75 | 292.45 | 292.45 | 292.11 | 90 |
| *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.