Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,116.32 +14.39 (+0.46%) S&P 500
4,606.67 +68.24 (+1.50%) Dow
35,325.10 +745.02 (+2.15%) Nasdaq
15,247.64 +162.17 (+1.07%) BTC-USD
49,163.00 -211.25 (-0.43%) CMC Crypto 200
1,264.87 +4.71 (+0.37%)
FACEBOOK INC (FB2A.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 07:02PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 274.00 | 281.20 | 270.75 | 281.20 | 281.20 | 58 |
| 03 Dec 2021 | 273.95 | 276.65 | 268.50 | 268.50 | 268.50 | 146 |
| 02 Dec 2021 | 276.00 | 276.00 | 273.00 | 273.00 | 273.00 | 115 |
| 01 Dec 2021 | 290.00 | 290.00 | 282.40 | 282.40 | 282.40 | 68 |
| 30 Nov 2021 | 297.05 | 297.05 | 290.30 | 290.30 | 290.30 | 42 |
| 29 Nov 2021 | 297.00 | 301.15 | 297.00 | 301.15 | 301.15 | 4 |
| 26 Nov 2021 | 300.50 | 300.50 | 294.30 | 294.30 | 294.30 | 36 |
| 25 Nov 2021 | 305.20 | 305.25 | 305.05 | 305.25 | 305.25 | 200 |
| 24 Nov 2021 | 300.05 | 300.05 | 297.95 | 297.95 | 297.95 | 92 |
| 23 Nov 2021 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | - |
| 22 Nov 2021 | 308.25 | 308.60 | 307.80 | 308.60 | 308.60 | 122 |
| 19 Nov 2021 | 300.55 | 300.55 | 300.45 | 300.45 | 300.45 | 45 |
| 18 Nov 2021 | 302.50 | 303.60 | 297.10 | 297.10 | 297.10 | 46 |
| 17 Nov 2021 | 302.65 | 303.20 | 302.05 | 302.05 | 302.05 | 11 |
| 16 Nov 2021 | 306.05 | 306.05 | 306.05 | 306.05 | 306.05 | - |
| 15 Nov 2021 | 299.05 | 307.10 | 298.95 | 307.10 | 307.10 | 200 |
| 12 Nov 2021 | 287.30 | 297.45 | 287.30 | 297.10 | 297.10 | 100 |
| 11 Nov 2021 | 286.45 | 288.50 | 286.45 | 288.10 | 288.10 | 125 |
| 10 Nov 2021 | 288.05 | 288.05 | 286.60 | 286.60 | 286.60 | 55 |
| 09 Nov 2021 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | 100 |
| 08 Nov 2021 | 296.75 | 297.50 | 296.75 | 297.50 | 297.50 | 22 |
| 05 Nov 2021 | 291.00 | 297.50 | 291.00 | 295.50 | 295.50 | 99 |
| 04 Nov 2021 | 287.20 | 289.30 | 287.20 | 289.30 | 289.30 | 4 |
| 03 Nov 2021 | 283.55 | 284.50 | 282.70 | 283.85 | 283.85 | 23 |
| 02 Nov 2021 | 284.65 | 286.10 | 284.65 | 286.10 | 286.10 | 143 |
| 01 Nov 2021 | 281.55 | 286.55 | 281.50 | 285.60 | 285.60 | 233 |
| 29 Oct 2021 | 274.50 | 280.40 | 273.95 | 280.40 | 280.40 | 484 |
| 28 Oct 2021 | 270.05 | 270.60 | 268.50 | 268.50 | 268.50 | 8 |
| 27 Oct 2021 | 271.95 | 273.40 | 271.25 | 271.80 | 271.80 | 33 |
| 26 Oct 2021 | 287.85 | 289.75 | 277.00 | 277.00 | 277.00 | 177 |
| 25 Oct 2021 | 277.55 | 277.85 | 277.35 | 277.35 | 277.35 | 38 |
| 22 Oct 2021 | 282.30 | 283.70 | 277.50 | 278.00 | 278.00 | 233 |
| 21 Oct 2021 | 290.10 | 293.30 | 290.10 | 293.30 | 293.30 | 351 |
| 20 Oct 2021 | 291.05 | 293.65 | 291.05 | 293.65 | 293.65 | 16 |
| 19 Oct 2021 | 289.10 | 292.00 | 289.10 | 292.00 | 292.00 | 178 |
| 18 Oct 2021 | 280.00 | 284.00 | 279.90 | 284.00 | 284.00 | 35 |
| 15 Oct 2021 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 14 Oct 2021 | 281.00 | 283.55 | 281.00 | 283.55 | 283.55 | 10 |
| 13 Oct 2021 | 280.00 | 282.05 | 279.90 | 279.90 | 279.90 | 59 |
| 12 Oct 2021 | 280.25 | 280.25 | 277.65 | 277.65 | 277.65 | 25 |
| 11 Oct 2021 | 284.50 | 285.05 | 283.50 | 284.05 | 284.05 | 213 |
| 08 Oct 2021 | 284.55 | 284.65 | 284.55 | 284.65 | 284.65 | 10 |
| 07 Oct 2021 | 291.50 | 292.00 | 289.05 | 289.05 | 289.05 | 271 |
| 06 Oct 2021 | 286.10 | 287.00 | 283.35 | 287.00 | 287.00 | 65 |
| 05 Oct 2021 | 284.55 | 287.00 | 283.65 | 287.00 | 287.00 | 1,074 |
| 04 Oct 2021 | 294.00 | 294.05 | 282.20 | 282.20 | 282.20 | 582 |
| 01 Oct 2021 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | - |
| 30 Sep 2021 | 295.55 | 295.55 | 294.50 | 294.60 | 294.60 | 129 |
| 29 Sep 2021 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 8 |
| 28 Sep 2021 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
| 27 Sep 2021 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | 20 |
| 24 Sep 2021 | 294.20 | 294.20 | 292.50 | 292.50 | 292.50 | 6 |
| 23 Sep 2021 | 295.05 | 296.50 | 293.65 | 296.50 | 296.50 | 696 |
| 22 Sep 2021 | 304.20 | 304.20 | 293.95 | 293.95 | 293.95 | 40 |
| 21 Sep 2021 | 303.55 | 305.15 | 303.55 | 305.15 | 305.15 | 50 |
| 20 Sep 2021 | 308.90 | 308.90 | 306.65 | 306.85 | 306.85 | 35 |
| 17 Sep 2021 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
| 16 Sep 2021 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| 15 Sep 2021 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
| 14 Sep 2021 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| 13 Sep 2021 | 321.45 | 323.00 | 321.45 | 323.00 | 323.00 | 30 |
| 10 Sep 2021 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| 09 Sep 2021 | 317.15 | 318.60 | 317.15 | 318.60 | 318.60 | 1,153 |
| 08 Sep 2021 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
| 07 Sep 2021 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
| 06 Sep 2021 | 317.70 | 319.00 | 317.70 | 319.00 | 319.00 | 10 |
| 03 Sep 2021 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | 5 |
| 02 Sep 2021 | 322.50 | 322.50 | 318.05 | 318.05 | 318.05 | 34 |
| 01 Sep 2021 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| 31 Aug 2021 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| 30 Aug 2021 | 313.90 | 321.15 | 313.90 | 321.15 | 321.15 | 11 |
| 27 Aug 2021 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
| 26 Aug 2021 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 25 Aug 2021 | 312.25 | 312.25 | 311.70 | 311.70 | 311.70 | 5 |
| 24 Aug 2021 | 310.05 | 310.95 | 310.05 | 310.95 | 310.95 | 30 |
| 23 Aug 2021 | 309.15 | 309.15 | 306.10 | 306.10 | 306.10 | 19 |
| 20 Aug 2021 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
| 19 Aug 2021 | 302.10 | 302.10 | 301.90 | 301.90 | 301.90 | 10 |
| 18 Aug 2021 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
| 17 Aug 2021 | 310.10 | 310.35 | 310.10 | 310.35 | 310.35 | 85 |
| 16 Aug 2021 | 307.05 | 308.50 | 307.05 | 308.50 | 308.50 | 51 |
| 13 Aug 2021 | 307.95 | 309.95 | 307.95 | 308.15 | 308.15 | 185 |
| 12 Aug 2021 | 305.15 | 308.40 | 305.15 | 308.40 | 308.40 | 10 |
| 11 Aug 2021 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - |
| 10 Aug 2021 | 307.15 | 308.65 | 307.15 | 308.65 | 308.65 | 85 |
| 09 Aug 2021 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | 10 |
| 06 Aug 2021 | 305.75 | 309.10 | 305.75 | 309.10 | 309.10 | 160 |
| 05 Aug 2021 | 303.75 | 303.85 | 303.75 | 303.80 | 303.80 | 52 |
| 04 Aug 2021 | 295.35 | 297.50 | 295.35 | 297.50 | 297.50 | 1,060 |
| 03 Aug 2021 | 296.05 | 297.50 | 295.70 | 297.00 | 297.00 | 190 |
| 02 Aug 2021 | 303.35 | 303.35 | 300.00 | 300.00 | 300.00 | 40 |
| 30 Jul 2021 | 299.05 | 299.05 | 297.00 | 298.45 | 298.45 | 44 |
| 29 Jul 2021 | 304.55 | 304.75 | 301.55 | 304.75 | 304.75 | 29 |
| 28 Jul 2021 | 313.70 | 316.45 | 313.70 | 316.45 | 316.45 | 10 |
| 27 Jul 2021 | 315.15 | 316.00 | 315.15 | 316.00 | 316.00 | 80 |
| 26 Jul 2021 | 312.95 | 315.50 | 312.95 | 315.50 | 315.50 | 344 |
| 23 Jul 2021 | 305.20 | 317.35 | 305.20 | 317.35 | 317.35 | 1 |
| 22 Jul 2021 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| 21 Jul 2021 | 290.20 | 292.00 | 290.20 | 292.00 | 292.00 | 15 |
| 20 Jul 2021 | 287.25 | 290.10 | 285.00 | 290.10 | 290.10 | 37 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
