Singapore Markets close in 1 hr 25 mins
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,721.96 +333.56 (+1.14%) CMC Crypto 200
650.34 -23.03 (-3.42%)
FACEBOOK INC (FB2A.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 04:42PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 171.20 | 171.20 | 164.98 | 166.46 | 166.46 | 219 |
| 23 May 2022 | 184.94 | 184.98 | 181.48 | 183.00 | 183.00 | 64 |
| 20 May 2022 | 183.36 | 185.68 | 183.36 | 185.48 | 185.48 | 60 |
| 19 May 2022 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | 30 |
| 18 May 2022 | 191.16 | 191.32 | 190.62 | 190.62 | 190.62 | 12 |
| 17 May 2022 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
| 16 May 2022 | 190.20 | 191.38 | 188.66 | 191.38 | 191.38 | 25 |
| 13 May 2022 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 12 May 2022 | 178.52 | 186.02 | 178.52 | 186.02 | 186.02 | 12 |
| 11 May 2022 | 188.52 | 188.52 | 182.00 | 182.00 | 182.00 | 200 |
| 10 May 2022 | 188.00 | 188.00 | 184.52 | 187.56 | 187.56 | 62 |
| 09 May 2022 | 192.42 | 192.42 | 187.12 | 187.12 | 187.12 | 35 |
| 06 May 2022 | 197.56 | 197.56 | 192.22 | 196.34 | 196.34 | 1,275 |
| 05 May 2022 | 207.15 | 208.95 | 207.15 | 207.85 | 207.85 | 15 |
| 04 May 2022 | 202.25 | 206.50 | 198.30 | 206.50 | 206.50 | 4 |
| 03 May 2022 | 200.95 | 201.70 | 200.35 | 200.35 | 200.35 | 99 |
| 02 May 2022 | 192.68 | 199.00 | 191.34 | 199.00 | 199.00 | 45 |
| 29 Apr 2022 | 195.00 | 197.04 | 194.78 | 197.04 | 197.04 | 45 |
| 28 Apr 2022 | 195.22 | 195.22 | 185.88 | 185.88 | 185.88 | 312 |
| 27 Apr 2022 | 166.02 | 169.12 | 164.70 | 169.12 | 169.12 | 243 |
| 26 Apr 2022 | 174.28 | 174.28 | 173.60 | 173.98 | 173.98 | 37 |
| 25 Apr 2022 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | - |
| 22 Apr 2022 | 174.22 | 174.82 | 174.22 | 174.58 | 174.58 | 24 |
| 21 Apr 2022 | 186.00 | 186.82 | 174.00 | 174.00 | 174.00 | 82 |
| 20 Apr 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 19 Apr 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 14 Apr 2022 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
| 13 Apr 2022 | 199.28 | 199.28 | 197.30 | 197.30 | 197.30 | 26 |
| 12 Apr 2022 | 197.34 | 199.48 | 197.34 | 199.48 | 199.48 | 29 |
| 11 Apr 2022 | 203.05 | 203.30 | 202.60 | 202.60 | 202.60 | 3 |
| 08 Apr 2022 | 205.80 | 206.55 | 204.65 | 206.00 | 206.00 | 25 |
| 07 Apr 2022 | 203.55 | 204.50 | 201.50 | 201.50 | 201.50 | 53 |
| 06 Apr 2022 | 212.15 | 212.15 | 206.55 | 206.55 | 206.55 | 138 |
| 05 Apr 2022 | 212.60 | 213.10 | 212.60 | 212.80 | 212.80 | 27 |
| 04 Apr 2022 | 203.65 | 212.45 | 203.65 | 212.45 | 212.45 | 39 |
| 01 Apr 2022 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| 31 Mar 2022 | 205.10 | 206.30 | 203.95 | 203.95 | 203.95 | 280 |
| 30 Mar 2022 | 207.05 | 207.05 | 205.10 | 206.05 | 206.05 | 356 |
| 29 Mar 2022 | 203.60 | 206.65 | 203.05 | 206.65 | 206.65 | 42 |
| 28 Mar 2022 | 202.60 | 202.75 | 202.60 | 202.75 | 202.75 | 38 |
| 25 Mar 2022 | 198.78 | 202.40 | 198.78 | 202.40 | 202.40 | 50 |
| 24 Mar 2022 | 195.00 | 197.74 | 195.00 | 197.74 | 197.74 | 54 |
| 23 Mar 2022 | 197.50 | 197.50 | 195.80 | 196.46 | 196.46 | 238 |
| 22 Mar 2022 | 192.02 | 198.44 | 192.02 | 196.66 | 196.66 | 51 |
| 21 Mar 2022 | 196.34 | 196.34 | 191.02 | 191.02 | 191.02 | 185 |
| 18 Mar 2022 | 186.28 | 192.90 | 186.24 | 191.84 | 191.84 | 139 |
| 17 Mar 2022 | 184.50 | 185.96 | 182.02 | 185.96 | 185.96 | 97 |
| 16 Mar 2022 | 176.02 | 182.88 | 176.02 | 182.88 | 182.88 | 260 |
| 15 Mar 2022 | 171.80 | 172.20 | 169.46 | 172.20 | 172.20 | 10 |
| 14 Mar 2022 | 173.42 | 173.54 | 170.00 | 170.00 | 170.00 | 251 |
| 11 Mar 2022 | 177.70 | 179.98 | 173.80 | 173.80 | 173.80 | 91 |
| 10 Mar 2022 | 178.48 | 178.48 | 175.84 | 176.74 | 176.74 | 41 |
| 09 Mar 2022 | 175.02 | 178.92 | 175.02 | 178.92 | 178.92 | 186 |
| 08 Mar 2022 | 170.12 | 172.30 | 170.12 | 172.00 | 172.00 | 253 |
| 07 Mar 2022 | 181.14 | 181.24 | 175.00 | 175.00 | 175.00 | 260 |
| 04 Mar 2022 | 183.22 | 184.80 | 182.08 | 184.80 | 184.80 | 210 |
| 03 Mar 2022 | 188.38 | 188.38 | 186.32 | 187.30 | 187.30 | 107 |
| 02 Mar 2022 | 182.52 | 187.84 | 181.94 | 187.84 | 187.84 | 151 |
| 01 Mar 2022 | 189.32 | 190.30 | 184.34 | 184.34 | 184.34 | 113 |
| 28 Feb 2022 | 184.18 | 189.34 | 184.18 | 187.88 | 187.88 | 189 |
| 25 Feb 2022 | 185.12 | 186.24 | 183.90 | 184.80 | 184.80 | 509 |
| 24 Feb 2022 | 169.18 | 182.30 | 169.18 | 181.76 | 181.76 | 488 |
| 23 Feb 2022 | 180.12 | 180.64 | 177.92 | 177.92 | 177.92 | 165 |
| 22 Feb 2022 | 175.12 | 179.70 | 175.00 | 179.70 | 179.70 | 222 |
| 21 Feb 2022 | 183.00 | 183.20 | 170.46 | 171.00 | 171.00 | 236 |
| 18 Feb 2022 | 184.16 | 184.84 | 182.28 | 182.28 | 182.28 | 709 |
| 17 Feb 2022 | 188.34 | 189.30 | 185.10 | 185.10 | 185.10 | 45 |
| 16 Feb 2022 | 194.00 | 194.00 | 188.40 | 188.40 | 188.40 | 131 |
| 15 Feb 2022 | 193.14 | 195.88 | 192.60 | 192.60 | 192.60 | 57 |
| 14 Feb 2022 | 191.04 | 194.14 | 191.04 | 194.14 | 194.14 | 88 |
| 11 Feb 2022 | 197.34 | 200.30 | 197.20 | 197.20 | 197.20 | 51 |
| 10 Feb 2022 | 203.90 | 204.45 | 202.00 | 204.25 | 204.25 | 275 |
| 09 Feb 2022 | 194.38 | 201.00 | 192.94 | 201.00 | 201.00 | 315 |
| 08 Feb 2022 | 195.38 | 195.86 | 193.00 | 195.86 | 195.86 | 475 |
| 07 Feb 2022 | 208.85 | 208.90 | 199.00 | 199.00 | 199.00 | 255 |
| 04 Feb 2022 | 212.65 | 213.60 | 201.60 | 207.00 | 207.00 | 600 |
| 03 Feb 2022 | 225.25 | 232.50 | 208.85 | 208.85 | 208.85 | 1,423 |
| 02 Feb 2022 | 293.00 | 293.35 | 285.75 | 285.75 | 285.75 | 634 |
| 01 Feb 2022 | 279.00 | 282.20 | 279.00 | 281.45 | 281.45 | 29 |
| 31 Jan 2022 | 271.05 | 274.80 | 270.35 | 274.80 | 274.80 | 43 |
| 28 Jan 2022 | 267.00 | 267.00 | 263.25 | 263.25 | 263.25 | 11 |
| 27 Jan 2022 | 259.75 | 264.65 | 259.75 | 264.65 | 264.65 | 21 |
| 26 Jan 2022 | 265.35 | 269.05 | 265.35 | 269.05 | 269.05 | 36 |
| 25 Jan 2022 | 270.00 | 270.05 | 266.50 | 268.55 | 268.55 | 25 |
| 24 Jan 2022 | 267.75 | 267.75 | 260.70 | 260.70 | 260.70 | 76 |
| 21 Jan 2022 | 277.05 | 279.30 | 274.75 | 274.80 | 274.80 | 158 |
| 20 Jan 2022 | 283.15 | 285.40 | 283.15 | 285.40 | 285.40 | 9 |
| 19 Jan 2022 | 279.40 | 283.50 | 279.40 | 283.50 | 283.50 | 37 |
| 18 Jan 2022 | 287.55 | 287.55 | 282.15 | 282.15 | 282.15 | 37 |
| 17 Jan 2022 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 18 |
| 14 Jan 2022 | 284.30 | 289.60 | 281.40 | 289.60 | 289.60 | 96 |
| 13 Jan 2022 | 289.05 | 289.05 | 289.05 | 289.05 | 289.05 | - |
| 12 Jan 2022 | 292.60 | 292.60 | 289.75 | 289.75 | 289.75 | 31 |
| 11 Jan 2022 | 289.00 | 292.65 | 289.00 | 292.65 | 292.65 | 7 |
| 10 Jan 2022 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| 07 Jan 2022 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| 06 Jan 2022 | 285.55 | 296.05 | 285.55 | 296.05 | 296.05 | 43 |
| 05 Jan 2022 | 296.05 | 296.05 | 288.95 | 288.95 | 288.95 | 5 |
| 04 Jan 2022 | 300.10 | 301.00 | 299.55 | 301.00 | 301.00 | 9 |
| 03 Jan 2022 | 300.45 | 300.55 | 298.50 | 300.00 | 300.00 | 88 |
| *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.
