Singapore markets closed

Meta Platforms Inc (FB2A.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
116.20+2.84 (+2.51%)
At close: 05:03PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022113.32116.20113.32116.20116.2017
01 Dec 2022113.28113.36112.84113.36113.36532
30 Nov 2022105.44106.06105.44105.78105.7819
29 Nov 2022105.22106.90105.22106.90106.906
28 Nov 2022106.10106.10106.10106.10106.10-
25 Nov 2022108.44108.44107.18107.18107.185
24 Nov 2022107.56108.58107.56108.58108.5832
23 Nov 2022107.22108.32107.22108.32108.325
22 Nov 2022107.00107.00107.00107.00107.00-
21 Nov 2022108.28108.28108.28108.28108.28-
18 Nov 2022107.98107.98107.98107.98107.98-
17 Nov 2022109.30109.30109.30109.30109.30-
16 Nov 2022112.52112.52109.20109.20109.2028
15 Nov 2022110.92111.28110.74110.74110.7427
14 Nov 2022109.40112.04108.44112.04112.04281
11 Nov 2022110.32110.56107.10110.00110.00271
10 Nov 2022101.96107.74101.96107.74107.74260
09 Nov 202295.72102.9095.72102.90102.90116
08 Nov 202296.9797.0995.4895.4895.48333
07 Nov 202293.1996.5592.0995.0695.06588
04 Nov 202291.4192.5789.7789.7789.77468
03 Nov 202292.7992.7991.4491.4491.446
02 Nov 202296.8996.8995.7695.7695.76234
01 Nov 202294.6595.3594.6595.2895.28646
31 Oct 202299.6899.6894.6794.6794.6741
28 Oct 202298.22100.6297.8299.5699.56404
27 Oct 2022105.30105.3098.1698.1698.161,180
26 Oct 2022133.18134.02131.50134.02134.02146
25 Oct 2022131.50131.50131.50131.50131.50-
24 Oct 2022132.10132.42126.52131.22131.22517
21 Oct 2022129.30129.30129.30129.30129.30-
20 Oct 2022135.06138.22135.06138.22138.22130
19 Oct 2022136.64139.30136.64139.30139.305
18 Oct 2022137.94139.14137.94139.14139.14131
17 Oct 2022130.78136.66130.78136.66136.6634
14 Oct 2022133.42133.42133.42133.42133.42-
13 Oct 2022130.62132.92129.66132.92132.92128
12 Oct 2022133.20133.20133.20133.20133.2016
11 Oct 2022137.52137.52131.60131.60131.6030
10 Oct 2022136.10137.70136.10137.70137.705
07 Oct 2022140.92141.50137.52137.52137.5245
06 Oct 2022141.40141.40141.40141.40141.4050
05 Oct 2022140.08140.08140.08140.08140.08-
04 Oct 2022142.22142.40142.22142.40142.40341
03 Oct 2022137.62137.62137.62137.62137.62-
30 Sept 2022138.64138.64138.64138.64138.64-
29 Sept 2022145.22145.22144.06144.06144.063
28 Sept 2022139.46144.16139.46144.16144.1626
27 Sept 2022142.12142.12142.12142.12142.12-
26 Sept 2022144.12145.36144.12145.36145.3640
23 Sept 2022144.60144.60144.60144.60144.60-
22 Sept 2022143.02144.70143.02144.70144.70200
21 Sept 2022146.32147.52146.32147.18147.1855
20 Sept 2022148.22148.22148.06148.06148.0613
19 Sept 2022145.22147.00145.12147.00147.00235
16 Sept 2022148.52148.52148.52148.52148.52-
15 Sept 2022152.14152.14151.82151.82151.825
14 Sept 2022153.12153.12149.92149.92149.9230
13 Sept 2022167.08167.08167.08167.08167.08-
12 Sept 2022167.38167.38167.38167.38167.38-
09 Sept 2022161.62161.62161.62161.62161.6211
08 Sept 2022160.24160.24160.24160.24160.24-
07 Sept 2022159.34159.34159.34159.34159.34-
06 Sept 2022162.02162.02162.02162.02162.02-
05 Sept 2022161.42161.42160.82160.82160.8249
02 Sept 2022165.16165.16165.16165.16165.16-
01 Sept 2022161.38165.90161.38162.76162.7660
31 Aug 2022157.12166.46157.12162.92162.9221
30 Aug 2022159.92160.68157.34157.34157.3426
29 Aug 2022160.32160.32159.94159.94159.9445
26 Aug 2022168.32168.74167.84168.74168.74510
25 Aug 2022163.98168.16163.98167.02167.02430
24 Aug 2022161.50161.50161.50161.50161.50-
23 Aug 2022164.22164.22164.22164.22164.22-
22 Aug 2022165.14165.36164.84165.36165.3691
19 Aug 2022172.52172.52171.34171.34171.342
18 Aug 2022171.46171.46171.46171.46171.4625
17 Aug 2022176.02176.02176.00176.00176.0025
16 Aug 2022177.08178.32177.08178.32178.3215
15 Aug 2022176.88176.88175.52175.52175.5225
12 Aug 2022172.42172.42172.42172.42172.42-
11 Aug 2022173.62173.62173.62173.62173.62-
10 Aug 2022164.66164.66164.66164.66164.66-
09 Aug 2022166.26166.26166.26166.26166.26-
08 Aug 2022164.02164.02164.02164.02164.02-
05 Aug 2022166.82166.82166.58166.58166.586
04 Aug 2022166.00168.12164.76166.00166.00164
03 Aug 2022156.88164.80156.88164.80164.8038
02 Aug 2022154.56155.70154.56154.78154.78164
01 Aug 2022154.52158.88153.90158.88158.8865
29 Jul 2022158.02158.16153.70153.70153.70193
28 Jul 2022157.82159.26157.18157.18157.18535
27 Jul 2022160.50160.50160.50160.50160.50-
26 Jul 2022162.10162.10162.10162.10162.10-
25 Jul 2022165.82165.82165.82165.82165.82-
22 Jul 2022171.50171.50171.50171.50171.5013
21 Jul 2022177.56179.56177.56179.56179.5655
20 Jul 2022173.12178.22173.12178.22178.221
19 Jul 2022164.68164.68164.68164.68164.68-
18 Jul 2022164.62164.62164.52164.52164.5210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...