Singapore markets open in 6 hours 16 minutes

FACEBOOK INC (FB2A.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
281.20+12.70 (+4.73%)
As of 07:02PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021274.00281.20270.75281.20281.2058
03 Dec 2021273.95276.65268.50268.50268.50146
02 Dec 2021276.00276.00273.00273.00273.00115
01 Dec 2021290.00290.00282.40282.40282.4068
30 Nov 2021297.05297.05290.30290.30290.3042
29 Nov 2021297.00301.15297.00301.15301.154
26 Nov 2021300.50300.50294.30294.30294.3036
25 Nov 2021305.20305.25305.05305.25305.25200
24 Nov 2021300.05300.05297.95297.95297.9592
23 Nov 2021302.25302.25302.25302.25302.25-
22 Nov 2021308.25308.60307.80308.60308.60122
19 Nov 2021300.55300.55300.45300.45300.4545
18 Nov 2021302.50303.60297.10297.10297.1046
17 Nov 2021302.65303.20302.05302.05302.0511
16 Nov 2021306.05306.05306.05306.05306.05-
15 Nov 2021299.05307.10298.95307.10307.10200
12 Nov 2021287.30297.45287.30297.10297.10100
11 Nov 2021286.45288.50286.45288.10288.10125
10 Nov 2021288.05288.05286.60286.60286.6055
09 Nov 2021292.70292.70292.70292.70292.70100
08 Nov 2021296.75297.50296.75297.50297.5022
05 Nov 2021291.00297.50291.00295.50295.5099
04 Nov 2021287.20289.30287.20289.30289.304
03 Nov 2021283.55284.50282.70283.85283.8523
02 Nov 2021284.65286.10284.65286.10286.10143
01 Nov 2021281.55286.55281.50285.60285.60233
29 Oct 2021274.50280.40273.95280.40280.40484
28 Oct 2021270.05270.60268.50268.50268.508
27 Oct 2021271.95273.40271.25271.80271.8033
26 Oct 2021287.85289.75277.00277.00277.00177
25 Oct 2021277.55277.85277.35277.35277.3538
22 Oct 2021282.30283.70277.50278.00278.00233
21 Oct 2021290.10293.30290.10293.30293.30351
20 Oct 2021291.05293.65291.05293.65293.6516
19 Oct 2021289.10292.00289.10292.00292.00178
18 Oct 2021280.00284.00279.90284.00284.0035
15 Oct 2021283.50283.50283.50283.50283.50-
14 Oct 2021281.00283.55281.00283.55283.5510
13 Oct 2021280.00282.05279.90279.90279.9059
12 Oct 2021280.25280.25277.65277.65277.6525
11 Oct 2021284.50285.05283.50284.05284.05213
08 Oct 2021284.55284.65284.55284.65284.6510
07 Oct 2021291.50292.00289.05289.05289.05271
06 Oct 2021286.10287.00283.35287.00287.0065
05 Oct 2021284.55287.00283.65287.00287.001,074
04 Oct 2021294.00294.05282.20282.20282.20582
01 Oct 2021291.75291.75291.75291.75291.75-
30 Sep 2021295.55295.55294.50294.60294.60129
29 Sep 2021293.55293.55293.55293.55293.558
28 Sep 2021300.65300.65300.65300.65300.65-
27 Sep 2021303.20303.20303.20303.20303.2020
24 Sep 2021294.20294.20292.50292.50292.506
23 Sep 2021295.05296.50293.65296.50296.50696
22 Sep 2021304.20304.20293.95293.95293.9540
21 Sep 2021303.55305.15303.55305.15305.1550
20 Sep 2021308.90308.90306.65306.85306.8535
17 Sep 2021317.05317.05317.05317.05317.05-
16 Sep 2021315.75315.75315.75315.75315.75-
15 Sep 2021318.55318.55318.55318.55318.55-
14 Sep 2021318.35318.35318.35318.35318.35-
13 Sep 2021321.45323.00321.45323.00323.0030
10 Sep 2021319.60319.60319.60319.60319.60-
09 Sep 2021317.15318.60317.15318.60318.601,153
08 Sep 2021322.70322.70322.70322.70322.70-
07 Sep 2021318.20318.20318.20318.20318.20-
06 Sep 2021317.70319.00317.70319.00319.0010
03 Sep 2021316.80316.80316.80316.80316.805
02 Sep 2021322.50322.50318.05318.05318.0534
01 Sep 2021322.10322.10322.10322.10322.10-
31 Aug 2021322.10322.10322.10322.10322.10-
30 Aug 2021313.90321.15313.90321.15321.1511
27 Aug 2021310.70310.70310.70310.70310.70-
26 Aug 2021311.75311.75311.75311.75311.75-
25 Aug 2021312.25312.25311.70311.70311.705
24 Aug 2021310.05310.95310.05310.95310.9530
23 Aug 2021309.15309.15306.10306.10306.1019
20 Aug 2021302.80302.80302.80302.80302.80-
19 Aug 2021302.10302.10301.90301.90301.9010
18 Aug 2021305.55305.55305.55305.55305.55-
17 Aug 2021310.10310.35310.10310.35310.3585
16 Aug 2021307.05308.50307.05308.50308.5051
13 Aug 2021307.95309.95307.95308.15308.15185
12 Aug 2021305.15308.40305.15308.40308.4010
11 Aug 2021306.90306.90306.90306.90306.90-
10 Aug 2021307.15308.65307.15308.65308.6585
09 Aug 2021309.85309.85309.85309.85309.8510
06 Aug 2021305.75309.10305.75309.10309.10160
05 Aug 2021303.75303.85303.75303.80303.8052
04 Aug 2021295.35297.50295.35297.50297.501,060
03 Aug 2021296.05297.50295.70297.00297.00190
02 Aug 2021303.35303.35300.00300.00300.0040
30 Jul 2021299.05299.05297.00298.45298.4544
29 Jul 2021304.55304.75301.55304.75304.7529
28 Jul 2021313.70316.45313.70316.45316.4510
27 Jul 2021315.15316.00315.15316.00316.0080
26 Jul 2021312.95315.50312.95315.50315.50344
23 Jul 2021305.20317.35305.20317.35317.351
22 Jul 2021293.60293.60293.60293.60293.60-
21 Jul 2021290.20292.00290.20292.00292.0015
20 Jul 2021287.25290.10285.00290.10290.1037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...