Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,962.97 -26.31 (-0.15%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Meta Platforms Inc (FB2A.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 05:03PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 113.32 | 116.20 | 113.32 | 116.20 | 116.20 | 17 |
| 01 Dec 2022 | 113.28 | 113.36 | 112.84 | 113.36 | 113.36 | 532 |
| 30 Nov 2022 | 105.44 | 106.06 | 105.44 | 105.78 | 105.78 | 19 |
| 29 Nov 2022 | 105.22 | 106.90 | 105.22 | 106.90 | 106.90 | 6 |
| 28 Nov 2022 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 25 Nov 2022 | 108.44 | 108.44 | 107.18 | 107.18 | 107.18 | 5 |
| 24 Nov 2022 | 107.56 | 108.58 | 107.56 | 108.58 | 108.58 | 32 |
| 23 Nov 2022 | 107.22 | 108.32 | 107.22 | 108.32 | 108.32 | 5 |
| 22 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 21 Nov 2022 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
| 18 Nov 2022 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| 17 Nov 2022 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 16 Nov 2022 | 112.52 | 112.52 | 109.20 | 109.20 | 109.20 | 28 |
| 15 Nov 2022 | 110.92 | 111.28 | 110.74 | 110.74 | 110.74 | 27 |
| 14 Nov 2022 | 109.40 | 112.04 | 108.44 | 112.04 | 112.04 | 281 |
| 11 Nov 2022 | 110.32 | 110.56 | 107.10 | 110.00 | 110.00 | 271 |
| 10 Nov 2022 | 101.96 | 107.74 | 101.96 | 107.74 | 107.74 | 260 |
| 09 Nov 2022 | 95.72 | 102.90 | 95.72 | 102.90 | 102.90 | 116 |
| 08 Nov 2022 | 96.97 | 97.09 | 95.48 | 95.48 | 95.48 | 333 |
| 07 Nov 2022 | 93.19 | 96.55 | 92.09 | 95.06 | 95.06 | 588 |
| 04 Nov 2022 | 91.41 | 92.57 | 89.77 | 89.77 | 89.77 | 468 |
| 03 Nov 2022 | 92.79 | 92.79 | 91.44 | 91.44 | 91.44 | 6 |
| 02 Nov 2022 | 96.89 | 96.89 | 95.76 | 95.76 | 95.76 | 234 |
| 01 Nov 2022 | 94.65 | 95.35 | 94.65 | 95.28 | 95.28 | 646 |
| 31 Oct 2022 | 99.68 | 99.68 | 94.67 | 94.67 | 94.67 | 41 |
| 28 Oct 2022 | 98.22 | 100.62 | 97.82 | 99.56 | 99.56 | 404 |
| 27 Oct 2022 | 105.30 | 105.30 | 98.16 | 98.16 | 98.16 | 1,180 |
| 26 Oct 2022 | 133.18 | 134.02 | 131.50 | 134.02 | 134.02 | 146 |
| 25 Oct 2022 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 24 Oct 2022 | 132.10 | 132.42 | 126.52 | 131.22 | 131.22 | 517 |
| 21 Oct 2022 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 20 Oct 2022 | 135.06 | 138.22 | 135.06 | 138.22 | 138.22 | 130 |
| 19 Oct 2022 | 136.64 | 139.30 | 136.64 | 139.30 | 139.30 | 5 |
| 18 Oct 2022 | 137.94 | 139.14 | 137.94 | 139.14 | 139.14 | 131 |
| 17 Oct 2022 | 130.78 | 136.66 | 130.78 | 136.66 | 136.66 | 34 |
| 14 Oct 2022 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
| 13 Oct 2022 | 130.62 | 132.92 | 129.66 | 132.92 | 132.92 | 128 |
| 12 Oct 2022 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 16 |
| 11 Oct 2022 | 137.52 | 137.52 | 131.60 | 131.60 | 131.60 | 30 |
| 10 Oct 2022 | 136.10 | 137.70 | 136.10 | 137.70 | 137.70 | 5 |
| 07 Oct 2022 | 140.92 | 141.50 | 137.52 | 137.52 | 137.52 | 45 |
| 06 Oct 2022 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 50 |
| 05 Oct 2022 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| 04 Oct 2022 | 142.22 | 142.40 | 142.22 | 142.40 | 142.40 | 341 |
| 03 Oct 2022 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
| 30 Sept 2022 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| 29 Sept 2022 | 145.22 | 145.22 | 144.06 | 144.06 | 144.06 | 3 |
| 28 Sept 2022 | 139.46 | 144.16 | 139.46 | 144.16 | 144.16 | 26 |
| 27 Sept 2022 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
| 26 Sept 2022 | 144.12 | 145.36 | 144.12 | 145.36 | 145.36 | 40 |
| 23 Sept 2022 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 22 Sept 2022 | 143.02 | 144.70 | 143.02 | 144.70 | 144.70 | 200 |
| 21 Sept 2022 | 146.32 | 147.52 | 146.32 | 147.18 | 147.18 | 55 |
| 20 Sept 2022 | 148.22 | 148.22 | 148.06 | 148.06 | 148.06 | 13 |
| 19 Sept 2022 | 145.22 | 147.00 | 145.12 | 147.00 | 147.00 | 235 |
| 16 Sept 2022 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
| 15 Sept 2022 | 152.14 | 152.14 | 151.82 | 151.82 | 151.82 | 5 |
| 14 Sept 2022 | 153.12 | 153.12 | 149.92 | 149.92 | 149.92 | 30 |
| 13 Sept 2022 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| 12 Sept 2022 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
| 09 Sept 2022 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | 11 |
| 08 Sept 2022 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
| 07 Sept 2022 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| 06 Sept 2022 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| 05 Sept 2022 | 161.42 | 161.42 | 160.82 | 160.82 | 160.82 | 49 |
| 02 Sept 2022 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
| 01 Sept 2022 | 161.38 | 165.90 | 161.38 | 162.76 | 162.76 | 60 |
| 31 Aug 2022 | 157.12 | 166.46 | 157.12 | 162.92 | 162.92 | 21 |
| 30 Aug 2022 | 159.92 | 160.68 | 157.34 | 157.34 | 157.34 | 26 |
| 29 Aug 2022 | 160.32 | 160.32 | 159.94 | 159.94 | 159.94 | 45 |
| 26 Aug 2022 | 168.32 | 168.74 | 167.84 | 168.74 | 168.74 | 510 |
| 25 Aug 2022 | 163.98 | 168.16 | 163.98 | 167.02 | 167.02 | 430 |
| 24 Aug 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 23 Aug 2022 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 22 Aug 2022 | 165.14 | 165.36 | 164.84 | 165.36 | 165.36 | 91 |
| 19 Aug 2022 | 172.52 | 172.52 | 171.34 | 171.34 | 171.34 | 2 |
| 18 Aug 2022 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | 25 |
| 17 Aug 2022 | 176.02 | 176.02 | 176.00 | 176.00 | 176.00 | 25 |
| 16 Aug 2022 | 177.08 | 178.32 | 177.08 | 178.32 | 178.32 | 15 |
| 15 Aug 2022 | 176.88 | 176.88 | 175.52 | 175.52 | 175.52 | 25 |
| 12 Aug 2022 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
| 11 Aug 2022 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | - |
| 10 Aug 2022 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
| 09 Aug 2022 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| 08 Aug 2022 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
| 05 Aug 2022 | 166.82 | 166.82 | 166.58 | 166.58 | 166.58 | 6 |
| 04 Aug 2022 | 166.00 | 168.12 | 164.76 | 166.00 | 166.00 | 164 |
| 03 Aug 2022 | 156.88 | 164.80 | 156.88 | 164.80 | 164.80 | 38 |
| 02 Aug 2022 | 154.56 | 155.70 | 154.56 | 154.78 | 154.78 | 164 |
| 01 Aug 2022 | 154.52 | 158.88 | 153.90 | 158.88 | 158.88 | 65 |
| 29 Jul 2022 | 158.02 | 158.16 | 153.70 | 153.70 | 153.70 | 193 |
| 28 Jul 2022 | 157.82 | 159.26 | 157.18 | 157.18 | 157.18 | 535 |
| 27 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 26 Jul 2022 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
| 25 Jul 2022 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
| 22 Jul 2022 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 13 |
| 21 Jul 2022 | 177.56 | 179.56 | 177.56 | 179.56 | 179.56 | 55 |
| 20 Jul 2022 | 173.12 | 178.22 | 173.12 | 178.22 | 178.22 | 1 |
| 19 Jul 2022 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
| 18 Jul 2022 | 164.62 | 164.62 | 164.52 | 164.52 | 164.52 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
