Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,029.66 -41.97 (-0.83%) Dow
37,984.60 -476.32 (-1.24%) Nasdaq
15,519.85 -192.90 (-1.23%) Bitcoin USD
64,162.38 -360.37 (-0.56%) CMC Crypto 200
1,386.46 +3.88 (+0.28%)
Meta Platforms Inc (FB2A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 06:02PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 388.25 | 405.70 | 387.35 | 402.35 | 402.35 | 1,594 |
| 24 Apr 2024 | 475.95 | 475.95 | 454.50 | 463.40 | 463.40 | 55 |
| 23 Apr 2024 | 452.30 | 460.60 | 452.30 | 460.60 | 460.60 | 27 |
| 22 Apr 2024 | 453.90 | 455.95 | 447.95 | 453.35 | 453.35 | 34 |
| 19 Apr 2024 | 466.55 | 474.50 | 446.85 | 447.85 | 447.85 | 401 |
| 18 Apr 2024 | 464.55 | 472.25 | 464.55 | 472.25 | 472.25 | 32 |
| 17 Apr 2024 | 470.45 | 470.45 | 467.70 | 467.75 | 467.75 | 101 |
| 16 Apr 2024 | 468.05 | 469.20 | 464.85 | 468.70 | 468.70 | 59 |
| 15 Apr 2024 | 479.00 | 479.00 | 469.20 | 469.20 | 469.20 | 35 |
| 12 Apr 2024 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | - |
| 11 Apr 2024 | 482.05 | 485.05 | 482.05 | 484.95 | 484.95 | 86 |
| 10 Apr 2024 | 475.55 | 484.05 | 475.55 | 484.05 | 484.05 | 1 |
| 09 Apr 2024 | 478.25 | 479.05 | 471.75 | 471.75 | 471.75 | 38 |
| 08 Apr 2024 | 487.95 | 487.95 | 480.80 | 480.80 | 480.80 | 27 |
| 05 Apr 2024 | 472.75 | 472.75 | 472.75 | 472.75 | 472.75 | - |
| 04 Apr 2024 | 469.50 | 482.40 | 469.50 | 482.40 | 482.40 | 79 |
| 03 Apr 2024 | 460.05 | 467.45 | 460.05 | 467.45 | 467.45 | 20 |
| 02 Apr 2024 | 455.20 | 455.20 | 454.30 | 454.30 | 454.30 | 9 |
| 28 Mar 2024 | 454.20 | 456.45 | 449.95 | 449.95 | 449.95 | 76 |
| 27 Mar 2024 | 459.05 | 459.60 | 454.40 | 454.40 | 454.40 | 9 |
| 26 Mar 2024 | 464.15 | 466.60 | 464.15 | 466.60 | 466.60 | 9 |
| 25 Mar 2024 | 469.15 | 471.15 | 464.15 | 464.15 | 464.15 | 5 |
| 22 Mar 2024 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | - |
| 21 Mar 2024 | 464.10 | 467.75 | 464.10 | 467.75 | 467.75 | 15 |
| 20 Mar 2024 | 455.25 | 458.65 | 455.25 | 458.65 | 458.65 | 4 |
| 19 Mar 2024 | 454.55 | 454.55 | 449.10 | 450.25 | 450.25 | 11 |
| 18 Mar 2024 | 443.65 | 446.80 | 443.65 | 446.80 | 446.80 | 26 |
| 15 Mar 2024 | 449.15 | 449.15 | 445.10 | 445.10 | 445.10 | 9 |
| 14 Mar 2024 | 453.05 | 456.30 | 453.05 | 456.30 | 456.30 | 127 |
| 13 Mar 2024 | 457.20 | 457.20 | 450.00 | 452.45 | 452.45 | 54 |
| 12 Mar 2024 | 446.00 | 455.95 | 446.00 | 455.95 | 455.95 | 23 |
| 11 Mar 2024 | 458.25 | 458.25 | 444.20 | 444.20 | 444.20 | 5 |
| 08 Mar 2024 | 467.50 | 470.45 | 467.50 | 469.85 | 469.85 | 59 |
| 07 Mar 2024 | 451.80 | 466.25 | 451.80 | 466.25 | 466.25 | 30 |
| 06 Mar 2024 | 451.00 | 456.25 | 451.00 | 456.25 | 456.25 | 65 |
| 05 Mar 2024 | 455.55 | 455.80 | 450.90 | 450.90 | 450.90 | 58 |
| 04 Mar 2024 | 462.35 | 463.40 | 460.15 | 460.15 | 460.15 | 85 |
| 01 Mar 2024 | 453.75 | 464.45 | 453.75 | 464.05 | 464.05 | 188 |
| 29 Feb 2024 | 445.05 | 451.25 | 445.05 | 451.25 | 451.25 | 27 |
| 28 Feb 2024 | 448.15 | 448.15 | 448.15 | 448.15 | 448.15 | - |
| 27 Feb 2024 | 441.25 | 442.90 | 441.25 | 442.75 | 442.75 | 38 |
| 26 Feb 2024 | 446.05 | 446.75 | 445.70 | 446.10 | 446.10 | 102 |
| 23 Feb 2024 | 449.05 | 456.20 | 445.95 | 445.95 | 445.95 | 93 |
| 22 Feb 2024 | 441.80 | 450.70 | 441.80 | 450.70 | 450.70 | 59 |
| 21 Feb 2024 | 431.55 | 432.85 | 430.10 | 432.85 | 432.85 | 38 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 437.10 | 437.25 | 432.35 | 432.35 | 431.85 | 94 |
| 19 Feb 2024 | 439.45 | 442.50 | 439.45 | 442.50 | 441.99 | 518 |
| 16 Feb 2024 | 449.35 | 451.95 | 439.30 | 440.15 | 439.64 | 27 |
| 15 Feb 2024 | 441.25 | 451.70 | 441.25 | 451.70 | 451.18 | 116 |
| 14 Feb 2024 | 430.05 | 435.40 | 430.05 | 435.40 | 434.90 | 10 |
| 13 Feb 2024 | 434.00 | 434.00 | 432.65 | 432.65 | 432.15 | 2 |
| 12 Feb 2024 | 433.45 | 435.00 | 433.45 | 435.00 | 434.50 | 7 |
| 09 Feb 2024 | 435.35 | 439.70 | 435.35 | 436.70 | 436.19 | 165 |
| 08 Feb 2024 | 434.80 | 435.55 | 434.50 | 434.50 | 434.00 | 15 |
| 07 Feb 2024 | 420.30 | 436.80 | 420.30 | 435.10 | 434.60 | 44 |
| 06 Feb 2024 | 426.20 | 432.45 | 423.90 | 423.90 | 423.41 | 75 |
| 05 Feb 2024 | 437.40 | 440.55 | 429.15 | 429.15 | 428.65 | 162 |
| 02 Feb 2024 | 416.70 | 443.55 | 416.25 | 442.85 | 442.34 | 212 |
| 01 Feb 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 362.18 | - |
| 31 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.58 | 7 |
| 30 Jan 2024 | 372.55 | 373.40 | 369.40 | 369.40 | 368.97 | 98 |
| 29 Jan 2024 | 364.50 | 369.70 | 364.50 | 369.70 | 369.27 | 9 |
| 26 Jan 2024 | 359.80 | 364.75 | 359.80 | 364.75 | 364.33 | 20 |
| 25 Jan 2024 | 359.60 | 363.75 | 359.60 | 361.35 | 360.93 | 52 |
| 24 Jan 2024 | 356.85 | 360.85 | 356.85 | 360.85 | 360.43 | 21 |
| 23 Jan 2024 | 349.75 | 358.60 | 349.75 | 358.60 | 358.19 | 113 |
| 22 Jan 2024 | 354.05 | 355.40 | 351.05 | 351.05 | 350.64 | 48 |
| 19 Jan 2024 | 346.70 | 350.05 | 346.70 | 350.05 | 349.65 | 1 |
| 18 Jan 2024 | 338.85 | 345.70 | 338.85 | 345.70 | 345.30 | 2 |
| 17 Jan 2024 | 335.05 | 335.05 | 334.20 | 334.20 | 333.81 | 105 |
| 16 Jan 2024 | 342.05 | 343.20 | 342.05 | 343.20 | 342.80 | 3 |
| 15 Jan 2024 | 342.80 | 343.90 | 342.80 | 343.90 | 343.50 | 21 |
| 12 Jan 2024 | 335.05 | 342.60 | 335.05 | 342.60 | 342.20 | 45 |
| 11 Jan 2024 | 339.30 | 340.00 | 339.30 | 339.55 | 339.16 | 110 |
| 10 Jan 2024 | 326.65 | 338.45 | 326.65 | 338.45 | 338.06 | 107 |
| 09 Jan 2024 | 326.30 | 328.15 | 325.25 | 328.15 | 327.77 | 717 |
| 08 Jan 2024 | 321.95 | 326.05 | 321.95 | 326.05 | 325.67 | 105 |
| 05 Jan 2024 | 316.25 | 321.00 | 316.25 | 321.00 | 320.63 | 1 |
| 04 Jan 2024 | 315.00 | 316.90 | 315.00 | 316.90 | 316.53 | 4 |
| 03 Jan 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.44 | - |
| 02 Jan 2024 | 321.00 | 321.00 | 314.40 | 314.40 | 314.04 | 55 |
| 29 Dec 2023 | 324.05 | 324.05 | 323.85 | 324.05 | 323.68 | 5 |
| 28 Dec 2023 | 321.80 | 321.80 | 321.80 | 321.80 | 321.43 | - |
| 27 Dec 2023 | 321.95 | 321.95 | 320.80 | 321.65 | 321.28 | 95 |
| 22 Dec 2023 | 319.00 | 321.80 | 319.00 | 321.80 | 321.43 | 16 |
| 21 Dec 2023 | 319.15 | 321.05 | 319.15 | 320.75 | 320.38 | 29 |
| 20 Dec 2023 | 319.80 | 323.00 | 317.15 | 321.35 | 320.98 | 441 |
| 19 Dec 2023 | 313.85 | 320.00 | 313.85 | 320.00 | 319.63 | 24 |
| 18 Dec 2023 | 307.05 | 315.20 | 306.75 | 315.20 | 314.84 | 16 |
| 15 Dec 2023 | 302.65 | 309.00 | 302.65 | 309.00 | 308.64 | 581 |
| 14 Dec 2023 | 309.15 | 309.15 | 302.70 | 302.70 | 302.35 | 23 |
| 13 Dec 2023 | 309.20 | 311.55 | 309.20 | 309.70 | 309.34 | 120 |
| 12 Dec 2023 | 300.65 | 307.10 | 300.65 | 307.10 | 306.74 | 101 |
| 11 Dec 2023 | 305.60 | 308.25 | 301.00 | 302.65 | 302.30 | 72 |
| 08 Dec 2023 | 302.05 | 302.05 | 302.05 | 302.05 | 301.70 | - |
| 07 Dec 2023 | 294.05 | 302.40 | 294.05 | 302.40 | 302.05 | 32 |
| 06 Dec 2023 | 296.35 | 296.85 | 296.35 | 296.40 | 296.06 | 62 |
| 05 Dec 2023 | 293.25 | 293.25 | 293.25 | 293.25 | 292.91 | - |
| 04 Dec 2023 | 296.90 | 296.90 | 292.40 | 294.75 | 294.41 | 45 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.