FB2A.MU - Meta Platforms Inc
Munich - Munich Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 253.05 | 255.00 | 253.05 | 255.00 | 255.00 | 5 |
| 02 Jun 2023 | 253.25 | 254.15 | 253.25 | 254.15 | 254.15 | 30 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 245.00 | 245.65 | 245.00 | 245.65 | 245.65 | 9 |
| 30 May 2023 | 246.55 | 249.45 | 244.25 | 244.30 | 244.30 | 104 |
| 29 May 2023 | 246.00 | 247.55 | 246.00 | 247.55 | 247.55 | 54 |
| 26 May 2023 | 235.20 | 241.30 | 234.15 | 241.30 | 241.30 | 20 |
| 25 May 2023 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
| 24 May 2023 | 229.15 | 229.45 | 228.65 | 229.45 | 229.45 | 11 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 226.75 | 231.25 | 226.75 | 230.00 | 230.00 | 43 |
| 19 May 2023 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 18 May 2023 | 224.10 | 225.05 | 224.10 | 224.90 | 224.90 | 35 |
| 17 May 2023 | 219.65 | 223.75 | 219.65 | 223.75 | 223.75 | 34 |
| 16 May 2023 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| 15 May 2023 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | - |
| 12 May 2023 | 216.70 | 217.40 | 216.70 | 217.40 | 217.40 | 57 |
| 11 May 2023 | 212.65 | 214.45 | 212.65 | 214.45 | 214.45 | 55 |
| 10 May 2023 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
| 09 May 2023 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 10 |
| 08 May 2023 | 210.10 | 210.45 | 210.10 | 210.45 | 210.45 | 2 |
| 05 May 2023 | 212.45 | 213.50 | 209.40 | 209.40 | 209.40 | 40 |
| 04 May 2023 | 214.75 | 214.75 | 214.55 | 214.55 | 214.55 | 35 |
| 03 May 2023 | 216.55 | 217.20 | 216.55 | 217.20 | 217.20 | 10 |
| 02 May 2023 | 220.05 | 221.85 | 217.00 | 217.00 | 217.00 | 56 |
| 28 Apr 2023 | 216.55 | 216.95 | 214.65 | 214.65 | 214.65 | 163 |
| 27 Apr 2023 | 210.65 | 217.80 | 210.65 | 216.00 | 216.00 | 725 |
| 26 Apr 2023 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | - |
| 25 Apr 2023 | 191.52 | 191.52 | 191.08 | 191.08 | 191.08 | 51 |
| 24 Apr 2023 | 192.76 | 192.76 | 191.90 | 192.46 | 192.46 | 25 |
| 21 Apr 2023 | 194.36 | 194.36 | 191.20 | 192.88 | 192.88 | 462 |
| 20 Apr 2023 | 195.00 | 196.36 | 195.00 | 196.36 | 196.36 | 5 |
| 19 Apr 2023 | 198.52 | 198.52 | 196.34 | 196.34 | 196.34 | 3 |
| 18 Apr 2023 | 199.35 | 199.68 | 197.90 | 197.90 | 197.90 | 509 |
| 17 Apr 2023 | 202.25 | 202.75 | 200.15 | 200.15 | 200.15 | 38 |
| 14 Apr 2023 | 198.28 | 198.28 | 198.16 | 198.16 | 198.16 | 130 |
| 13 Apr 2023 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
| 12 Apr 2023 | 196.10 | 196.86 | 194.24 | 196.86 | 196.86 | 79 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 192.24 | 192.60 | 192.24 | 192.60 | 192.60 | 10 |
| 05 Apr 2023 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | - |
| 04 Apr 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 03 Apr 2023 | 195.22 | 195.22 | 193.00 | 193.64 | 193.64 | 87 |
| 31 Mar 2023 | 190.62 | 193.08 | 190.62 | 193.08 | 193.08 | 21 |
| 30 Mar 2023 | 189.06 | 190.26 | 189.06 | 190.26 | 190.26 | 34 |
| 29 Mar 2023 | 185.82 | 189.32 | 185.82 | 189.32 | 189.32 | 10 |
| 28 Mar 2023 | 186.86 | 186.86 | 183.92 | 183.92 | 183.92 | 12 |
| 27 Mar 2023 | 191.62 | 191.62 | 191.24 | 191.24 | 191.24 | 12 |
| 24 Mar 2023 | 188.62 | 192.00 | 188.62 | 190.92 | 190.92 | 29 |
| 23 Mar 2023 | 184.22 | 186.08 | 184.22 | 186.08 | 186.08 | 5 |
| 22 Mar 2023 | 188.32 | 188.32 | 185.00 | 185.00 | 185.00 | 5 |
| 21 Mar 2023 | 187.66 | 187.66 | 187.38 | 187.38 | 187.38 | 3 |
| 20 Mar 2023 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | 1 |
| 17 Mar 2023 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | - |
| 16 Mar 2023 | 189.70 | 189.70 | 188.10 | 188.36 | 188.36 | 773 |
| 15 Mar 2023 | 180.62 | 182.96 | 180.62 | 182.96 | 182.96 | 7 |
| 14 Mar 2023 | 169.12 | 181.00 | 169.02 | 181.00 | 181.00 | 17 |
| 13 Mar 2023 | 171.20 | 171.20 | 168.86 | 170.60 | 170.60 | 23 |
| 10 Mar 2023 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
| 09 Mar 2023 | 174.58 | 176.00 | 171.42 | 171.42 | 171.42 | 48 |
| 08 Mar 2023 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | 10 |
| 07 Mar 2023 | 174.24 | 175.90 | 174.24 | 175.90 | 175.90 | 20 |
| 06 Mar 2023 | 174.18 | 175.36 | 173.18 | 173.18 | 173.18 | 53 |
| 03 Mar 2023 | 163.46 | 174.64 | 163.46 | 174.64 | 174.64 | 86 |
| 02 Mar 2023 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 01 Mar 2023 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 28 Feb 2023 | 160.16 | 164.44 | 160.16 | 164.44 | 164.44 | 78 |
| 27 Feb 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 24 Feb 2023 | 161.44 | 161.44 | 159.34 | 159.34 | 159.34 | 100 |
| 23 Feb 2023 | 161.82 | 162.80 | 160.86 | 160.86 | 160.86 | 12 |
| 22 Feb 2023 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
| 21 Feb 2023 | 165.12 | 165.12 | 162.32 | 162.32 | 162.32 | 90 |
| 20 Feb 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 17 Feb 2023 | 160.02 | 160.36 | 159.80 | 159.80 | 159.80 | 6 |
| 16 Feb 2023 | 166.08 | 166.08 | 163.98 | 163.98 | 163.98 | 1 |
| 15 Feb 2023 | 165.56 | 165.56 | 165.02 | 165.02 | 165.02 | 6 |
| 14 Feb 2023 | 166.90 | 167.58 | 166.90 | 167.58 | 167.58 | 4 |
| 13 Feb 2023 | 162.62 | 167.76 | 162.62 | 167.12 | 167.12 | 187 |
| 10 Feb 2023 | 165.02 | 165.26 | 164.02 | 165.26 | 165.26 | 61 |
| 09 Feb 2023 | 171.78 | 173.12 | 170.66 | 170.66 | 170.66 | 242 |
| 08 Feb 2023 | 178.50 | 178.50 | 174.30 | 174.30 | 174.30 | 44 |
| 07 Feb 2023 | 173.14 | 178.26 | 173.14 | 178.26 | 178.26 | 20 |
| 06 Feb 2023 | 172.78 | 175.72 | 172.02 | 175.72 | 175.72 | 76 |
| 03 Feb 2023 | 168.84 | 170.44 | 168.84 | 170.44 | 170.44 | 129 |
| 02 Feb 2023 | 165.56 | 179.82 | 165.40 | 173.96 | 173.96 | 1,321 |
| 01 Feb 2023 | 135.12 | 136.70 | 135.12 | 136.70 | 136.70 | 32 |
| 31 Jan 2023 | 135.52 | 137.90 | 135.16 | 137.90 | 137.90 | 15 |
| 30 Jan 2023 | 139.02 | 139.02 | 136.54 | 136.54 | 136.54 | 2 |
| 27 Jan 2023 | 134.02 | 140.22 | 134.02 | 140.22 | 140.22 | 200 |
| 26 Jan 2023 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 25 Jan 2023 | 129.72 | 130.38 | 129.72 | 130.38 | 130.38 | 70 |
| 24 Jan 2023 | 131.30 | 131.82 | 131.30 | 131.82 | 131.82 | 25 |
| 23 Jan 2023 | 128.48 | 130.00 | 127.54 | 130.00 | 130.00 | 24 |
| 20 Jan 2023 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 19 Jan 2023 | 122.52 | 124.56 | 122.52 | 124.56 | 124.56 | 18 |
| 18 Jan 2023 | 125.02 | 125.04 | 123.18 | 123.18 | 123.18 | 140 |
| 17 Jan 2023 | 125.80 | 125.92 | 124.40 | 125.52 | 125.52 | 29 |
| 16 Jan 2023 | 127.02 | 127.02 | 126.42 | 126.42 | 126.42 | 30 |
| 13 Jan 2023 | 125.14 | 125.88 | 125.14 | 125.54 | 125.54 | 50 |
| 12 Jan 2023 | 123.26 | 126.74 | 123.26 | 126.44 | 126.44 | 57 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.