Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,127.07 +10.75 (+0.34%) Nikkei
28,540.43 +613.06 (+2.20%) Hang Seng
23,785.75 +436.37 (+1.87%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,036.95 +2,173.94 (+4.45%) CMC Crypto 200
1,317.40 +57.24 (+4.54%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
FACEBOOK INC (FB2A.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 04:16PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 273.15 | 280.20 | 273.15 | 280.20 | 280.20 | 15 |
| 03 Dec 2021 | 273.85 | 276.70 | 270.10 | 270.10 | 270.10 | 5 |
| 02 Dec 2021 | 275.05 | 275.05 | 274.75 | 274.75 | 274.75 | 4 |
| 01 Dec 2021 | 291.20 | 291.20 | 279.55 | 279.55 | 279.55 | 77 |
| 30 Nov 2021 | 297.05 | 297.05 | 290.00 | 290.00 | 290.00 | 127 |
| 29 Nov 2021 | 297.00 | 298.90 | 297.00 | 298.90 | 298.90 | 6 |
| 26 Nov 2021 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 33 |
| 25 Nov 2021 | 304.85 | 305.35 | 304.85 | 305.35 | 305.35 | 17 |
| 24 Nov 2021 | 299.05 | 303.85 | 299.05 | 303.85 | 303.85 | 36 |
| 23 Nov 2021 | 302.25 | 302.25 | 298.40 | 298.40 | 298.40 | 173 |
| 22 Nov 2021 | 308.00 | 308.75 | 307.50 | 308.75 | 308.75 | 200 |
| 19 Nov 2021 | 300.15 | 309.30 | 300.15 | 309.30 | 309.30 | 273 |
| 18 Nov 2021 | 301.25 | 303.55 | 297.35 | 297.35 | 297.35 | 15 |
| 17 Nov 2021 | 302.65 | 302.65 | 301.85 | 301.85 | 301.85 | 2 |
| 16 Nov 2021 | 306.05 | 306.05 | 302.85 | 302.85 | 302.85 | 24 |
| 15 Nov 2021 | 299.10 | 308.05 | 299.10 | 307.05 | 307.05 | 68 |
| 12 Nov 2021 | 287.25 | 288.45 | 287.25 | 287.65 | 287.65 | 47 |
| 11 Nov 2021 | 286.15 | 288.25 | 286.15 | 288.25 | 288.25 | 2 |
| 10 Nov 2021 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | - |
| 09 Nov 2021 | 293.50 | 293.50 | 289.25 | 289.25 | 289.25 | 124 |
| 08 Nov 2021 | 296.75 | 296.75 | 293.55 | 294.90 | 294.90 | 58 |
| 05 Nov 2021 | 291.35 | 297.55 | 291.00 | 297.55 | 297.55 | 56 |
| 04 Nov 2021 | 287.20 | 291.15 | 287.20 | 289.25 | 289.25 | 74 |
| 03 Nov 2021 | 282.20 | 283.70 | 282.20 | 283.65 | 283.65 | 76 |
| 02 Nov 2021 | 284.20 | 285.80 | 284.20 | 285.80 | 285.80 | 94 |
| 01 Nov 2021 | 282.85 | 285.70 | 282.85 | 285.00 | 285.00 | 49 |
| 29 Oct 2021 | 272.65 | 281.20 | 272.65 | 281.20 | 281.20 | 85 |
| 28 Oct 2021 | 270.05 | 270.45 | 264.65 | 270.45 | 270.45 | 54 |
| 27 Oct 2021 | 271.95 | 273.45 | 271.95 | 272.20 | 272.20 | 48 |
| 26 Oct 2021 | 287.20 | 290.05 | 269.45 | 271.00 | 271.00 | 105 |
| 25 Oct 2021 | 278.30 | 279.00 | 278.30 | 279.00 | 279.00 | 53 |
| 22 Oct 2021 | 281.15 | 281.55 | 278.95 | 278.95 | 278.95 | 11 |
| 21 Oct 2021 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - |
| 20 Oct 2021 | 291.05 | 294.15 | 291.05 | 294.15 | 294.15 | 82 |
| 19 Oct 2021 | 288.75 | 293.50 | 288.75 | 293.50 | 293.50 | 109 |
| 18 Oct 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 15 Oct 2021 | 283.65 | 283.95 | 279.50 | 279.50 | 279.50 | 32 |
| 14 Oct 2021 | 281.25 | 283.60 | 281.25 | 283.15 | 283.15 | 82 |
| 13 Oct 2021 | 280.00 | 280.00 | 279.95 | 279.95 | 279.95 | 5 |
| 12 Oct 2021 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | - |
| 11 Oct 2021 | 284.15 | 284.40 | 281.90 | 283.00 | 283.00 | 50 |
| 08 Oct 2021 | 284.95 | 286.95 | 284.95 | 286.95 | 286.95 | 124 |
| 07 Oct 2021 | 291.50 | 292.15 | 290.20 | 290.50 | 290.50 | 85 |
| 06 Oct 2021 | 286.70 | 288.40 | 283.15 | 287.75 | 287.75 | 123 |
| 05 Oct 2021 | 284.60 | 287.95 | 283.75 | 287.95 | 287.95 | 761 |
| 04 Oct 2021 | 294.55 | 294.55 | 282.95 | 283.10 | 283.10 | 220 |
| 01 Oct 2021 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| 30 Sep 2021 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | 1 |
| 29 Sep 2021 | 293.05 | 294.65 | 293.05 | 294.65 | 294.65 | 10 |
| 28 Sep 2021 | 300.60 | 300.60 | 295.40 | 295.40 | 295.40 | 5 |
| 27 Sep 2021 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
| 24 Sep 2021 | 294.30 | 295.35 | 293.20 | 295.35 | 295.35 | 20 |
| 23 Sep 2021 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
| 22 Sep 2021 | 304.20 | 304.20 | 290.75 | 293.45 | 293.45 | 56 |
| 21 Sep 2021 | 303.35 | 306.55 | 303.35 | 306.45 | 306.45 | 32 |
| 20 Sep 2021 | 308.70 | 308.70 | 305.80 | 305.80 | 305.80 | 10 |
| 17 Sep 2021 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
| 16 Sep 2021 | 315.65 | 317.05 | 315.25 | 315.25 | 315.25 | 18 |
| 15 Sep 2021 | 318.50 | 318.50 | 315.05 | 315.05 | 315.05 | 14 |
| 14 Sep 2021 | 318.30 | 318.30 | 317.95 | 317.95 | 317.95 | 10 |
| 13 Sep 2021 | 321.10 | 322.95 | 319.15 | 319.15 | 319.15 | 10 |
| 10 Sep 2021 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - |
| 09 Sep 2021 | 318.00 | 319.55 | 317.95 | 319.55 | 319.55 | 28 |
| 08 Sep 2021 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
| 07 Sep 2021 | 317.95 | 320.70 | 317.95 | 320.70 | 320.70 | 15 |
| 06 Sep 2021 | 318.50 | 319.70 | 318.50 | 319.70 | 319.70 | 25 |
| 03 Sep 2021 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 02 Sep 2021 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | - |
| 01 Sep 2021 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | - |
| 31 Aug 2021 | 322.00 | 323.05 | 322.00 | 323.05 | 323.05 | 4 |
| 30 Aug 2021 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 5 |
| 27 Aug 2021 | 310.20 | 315.40 | 310.20 | 315.40 | 315.40 | 38 |
| 26 Aug 2021 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 25 Aug 2021 | 310.70 | 315.10 | 310.70 | 314.00 | 314.00 | 3 |
| 24 Aug 2021 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 23 Aug 2021 | 307.45 | 310.95 | 306.55 | 310.95 | 310.95 | 25 |
| 20 Aug 2021 | 302.65 | 302.65 | 302.35 | 302.35 | 302.35 | 20 |
| 19 Aug 2021 | 302.60 | 305.25 | 301.95 | 305.25 | 305.25 | 171 |
| 18 Aug 2021 | 305.35 | 306.50 | 305.35 | 306.50 | 306.50 | 10 |
| 17 Aug 2021 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 16 Aug 2021 | 308.05 | 308.25 | 304.40 | 304.40 | 304.40 | 46 |
| 13 Aug 2021 | 307.90 | 308.85 | 307.90 | 308.85 | 308.85 | 3 |
| 12 Aug 2021 | 305.15 | 308.05 | 305.15 | 308.05 | 308.05 | 14 |
| 11 Aug 2021 | 306.90 | 306.90 | 306.35 | 306.35 | 306.35 | 3 |
| 10 Aug 2021 | 307.15 | 308.70 | 307.15 | 308.70 | 308.70 | 10 |
| 09 Aug 2021 | 309.15 | 309.15 | 309.05 | 309.05 | 309.05 | 3 |
| 06 Aug 2021 | 305.75 | 306.95 | 305.75 | 306.95 | 306.95 | 4 |
| 05 Aug 2021 | 302.65 | 303.45 | 302.65 | 303.45 | 303.45 | 4 |
| 04 Aug 2021 | 295.35 | 298.45 | 295.35 | 298.35 | 298.35 | 87 |
| 03 Aug 2021 | 296.05 | 297.60 | 296.05 | 297.60 | 297.60 | 10 |
| 02 Aug 2021 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 40 |
| 30 Jul 2021 | 299.05 | 302.75 | 299.05 | 301.90 | 301.90 | 362 |
| 29 Jul 2021 | 304.55 | 304.55 | 303.25 | 304.30 | 304.30 | 19 |
| 28 Jul 2021 | 313.70 | 317.40 | 313.70 | 317.40 | 317.40 | 175 |
| 27 Jul 2021 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| 26 Jul 2021 | 314.45 | 314.90 | 314.45 | 314.90 | 314.90 | 4 |
| 23 Jul 2021 | 305.55 | 316.05 | 305.55 | 316.05 | 316.05 | 55 |
| 22 Jul 2021 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 21 Jul 2021 | 290.05 | 291.70 | 290.05 | 291.70 | 291.70 | 65 |
| 20 Jul 2021 | 287.20 | 288.55 | 287.20 | 288.55 | 288.55 | 3 |
| *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.
