Singapore Markets close in 1 hr 25 mins

FACEBOOK INC (FB2A.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
185.48+4.24 (+2.34%)
As of 04:42PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022171.20171.20164.98166.46166.46219
23 May 2022184.94184.98181.48183.00183.0064
20 May 2022183.36185.68183.36185.48185.4860
19 May 2022181.24181.24181.24181.24181.2430
18 May 2022191.16191.32190.62190.62190.6212
17 May 2022192.92192.92192.92192.92192.92-
16 May 2022190.20191.38188.66191.38191.3825
13 May 2022187.00187.00187.00187.00187.00-
12 May 2022178.52186.02178.52186.02186.0212
11 May 2022188.52188.52182.00182.00182.00200
10 May 2022188.00188.00184.52187.56187.5662
09 May 2022192.42192.42187.12187.12187.1235
06 May 2022197.56197.56192.22196.34196.341,275
05 May 2022207.15208.95207.15207.85207.8515
04 May 2022202.25206.50198.30206.50206.504
03 May 2022200.95201.70200.35200.35200.3599
02 May 2022192.68199.00191.34199.00199.0045
29 Apr 2022195.00197.04194.78197.04197.0445
28 Apr 2022195.22195.22185.88185.88185.88312
27 Apr 2022166.02169.12164.70169.12169.12243
26 Apr 2022174.28174.28173.60173.98173.9837
25 Apr 2022174.58174.58174.58174.58174.58-
22 Apr 2022174.22174.82174.22174.58174.5824
21 Apr 2022186.00186.82174.00174.00174.0082
20 Apr 2022197.00197.00197.00197.00197.00-
19 Apr 2022197.00197.00197.00197.00197.00-
14 Apr 2022197.82197.82197.82197.82197.82-
13 Apr 2022199.28199.28197.30197.30197.3026
12 Apr 2022197.34199.48197.34199.48199.4829
11 Apr 2022203.05203.30202.60202.60202.603
08 Apr 2022205.80206.55204.65206.00206.0025
07 Apr 2022203.55204.50201.50201.50201.5053
06 Apr 2022212.15212.15206.55206.55206.55138
05 Apr 2022212.60213.10212.60212.80212.8027
04 Apr 2022203.65212.45203.65212.45212.4539
01 Apr 2022202.15202.15202.15202.15202.15-
31 Mar 2022205.10206.30203.95203.95203.95280
30 Mar 2022207.05207.05205.10206.05206.05356
29 Mar 2022203.60206.65203.05206.65206.6542
28 Mar 2022202.60202.75202.60202.75202.7538
25 Mar 2022198.78202.40198.78202.40202.4050
24 Mar 2022195.00197.74195.00197.74197.7454
23 Mar 2022197.50197.50195.80196.46196.46238
22 Mar 2022192.02198.44192.02196.66196.6651
21 Mar 2022196.34196.34191.02191.02191.02185
18 Mar 2022186.28192.90186.24191.84191.84139
17 Mar 2022184.50185.96182.02185.96185.9697
16 Mar 2022176.02182.88176.02182.88182.88260
15 Mar 2022171.80172.20169.46172.20172.2010
14 Mar 2022173.42173.54170.00170.00170.00251
11 Mar 2022177.70179.98173.80173.80173.8091
10 Mar 2022178.48178.48175.84176.74176.7441
09 Mar 2022175.02178.92175.02178.92178.92186
08 Mar 2022170.12172.30170.12172.00172.00253
07 Mar 2022181.14181.24175.00175.00175.00260
04 Mar 2022183.22184.80182.08184.80184.80210
03 Mar 2022188.38188.38186.32187.30187.30107
02 Mar 2022182.52187.84181.94187.84187.84151
01 Mar 2022189.32190.30184.34184.34184.34113
28 Feb 2022184.18189.34184.18187.88187.88189
25 Feb 2022185.12186.24183.90184.80184.80509
24 Feb 2022169.18182.30169.18181.76181.76488
23 Feb 2022180.12180.64177.92177.92177.92165
22 Feb 2022175.12179.70175.00179.70179.70222
21 Feb 2022183.00183.20170.46171.00171.00236
18 Feb 2022184.16184.84182.28182.28182.28709
17 Feb 2022188.34189.30185.10185.10185.1045
16 Feb 2022194.00194.00188.40188.40188.40131
15 Feb 2022193.14195.88192.60192.60192.6057
14 Feb 2022191.04194.14191.04194.14194.1488
11 Feb 2022197.34200.30197.20197.20197.2051
10 Feb 2022203.90204.45202.00204.25204.25275
09 Feb 2022194.38201.00192.94201.00201.00315
08 Feb 2022195.38195.86193.00195.86195.86475
07 Feb 2022208.85208.90199.00199.00199.00255
04 Feb 2022212.65213.60201.60207.00207.00600
03 Feb 2022225.25232.50208.85208.85208.851,423
02 Feb 2022293.00293.35285.75285.75285.75634
01 Feb 2022279.00282.20279.00281.45281.4529
31 Jan 2022271.05274.80270.35274.80274.8043
28 Jan 2022267.00267.00263.25263.25263.2511
27 Jan 2022259.75264.65259.75264.65264.6521
26 Jan 2022265.35269.05265.35269.05269.0536
25 Jan 2022270.00270.05266.50268.55268.5525
24 Jan 2022267.75267.75260.70260.70260.7076
21 Jan 2022277.05279.30274.75274.80274.80158
20 Jan 2022283.15285.40283.15285.40285.409
19 Jan 2022279.40283.50279.40283.50283.5037
18 Jan 2022287.55287.55282.15282.15282.1537
17 Jan 2022289.90289.90289.90289.90289.9018
14 Jan 2022284.30289.60281.40289.60289.6096
13 Jan 2022289.05289.05289.05289.05289.05-
12 Jan 2022292.60292.60289.75289.75289.7531
11 Jan 2022289.00292.65289.00292.65292.657
10 Jan 2022294.05294.05294.05294.05294.05-
07 Jan 2022293.60293.60293.60293.60293.60-
06 Jan 2022285.55296.05285.55296.05296.0543
05 Jan 2022296.05296.05288.95288.95288.955
04 Jan 2022300.10301.00299.55301.00301.009
03 Jan 2022300.45300.55298.50300.00300.0088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...