Yahoo

Mail

Singapore markets open in 4 hours

Straits Times Index
3,115.08
-1.23(-0.04%)
S&P 500
3,640.47
-78.57(-2.11%)
Dow
29,225.61
-458.13(-1.54%)
Nasdaq
10,737.51
-314.13(-2.84%)
BTC-USD
19,489.78
-75.71(-0.39%)
CMC Crypto 200
444.40
-1.58(-0.35%)

WEALTH

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Meta Platforms Inc (FB2A.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

138.80

-3.10

(-2.18%)

At close: 09:01PM CEST

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	145.22	145.22	138.80	138.80	138.80	100
28 Sept 2022	139.60	141.90	139.60	141.90	141.90	200
27 Sept 2022	142.06	142.06	142.06	142.06	142.06	-
26 Sept 2022	144.22	144.22	144.22	144.22	144.22	-
23 Sept 2022	144.64	144.64	144.64	144.64	144.64	-
22 Sept 2022	143.02	144.80	143.02	144.80	144.80	53
21 Sept 2022	146.32	147.36	146.32	147.36	147.36	31
20 Sept 2022	148.22	148.22	148.22	148.22	148.22	-
19 Sept 2022	146.02	146.02	144.98	145.60	145.60	55
16 Sept 2022	148.52	148.52	148.52	148.52	148.52	-
15 Sept 2022	152.20	152.88	152.20	152.88	152.88	73
14 Sept 2022	153.50	153.50	153.50	153.50	153.50	-
13 Sept 2022	166.96	166.96	159.78	159.78	159.78	10
12 Sept 2022	167.38	167.38	167.38	167.38	167.38	-
09 Sept 2022	161.62	161.62	161.62	161.62	161.62	-
08 Sept 2022	160.28	160.28	160.28	160.28	160.28	-
07 Sept 2022	159.32	159.32	159.32	159.32	159.32	-
06 Sept 2022	161.02	161.02	161.02	161.02	161.02	-
05 Sept 2022	161.42	161.82	161.16	161.82	161.82	4
02 Sept 2022	165.00	165.00	165.00	165.00	165.00	-
01 Sept 2022	160.84	160.84	160.84	160.84	160.84	-
31 Aug 2022	157.12	163.00	157.12	161.94	161.94	8
30 Aug 2022	159.88	159.88	158.26	158.26	158.26	2
29 Aug 2022	160.14	161.02	160.14	161.02	161.02	24
26 Aug 2022	168.24	168.24	164.08	164.08	164.08	200
25 Aug 2022	164.42	167.64	164.42	167.64	167.64	200
24 Aug 2022	161.12	161.12	161.12	161.12	161.12	-
23 Aug 2022	164.24	164.24	161.54	161.54	161.54	2
22 Aug 2022	165.02	165.02	165.02	165.02	165.02	21
19 Aug 2022	172.52	172.52	172.52	172.52	172.52	-
18 Aug 2022	171.02	171.36	170.00	170.00	170.00	19
17 Aug 2022	175.06	175.06	171.84	173.52	173.52	20
16 Aug 2022	177.02	177.02	175.78	176.14	176.14	251
15 Aug 2022	176.88	176.88	175.84	175.84	175.84	7
12 Aug 2022	172.42	175.00	172.42	175.00	175.00	18
11 Aug 2022	173.62	173.62	173.62	173.62	173.62	-
10 Aug 2022	164.66	166.16	164.66	166.16	166.16	5
09 Aug 2022	166.00	166.00	165.30	165.30	165.30	8
08 Aug 2022	164.02	164.02	164.02	164.02	164.02	-
05 Aug 2022	166.84	166.84	163.32	163.32	163.32	45
04 Aug 2022	166.00	166.00	164.24	164.24	164.24	15
03 Aug 2022	156.88	166.46	156.88	165.96	165.96	26
02 Aug 2022	154.36	157.28	154.36	157.28	157.28	56
01 Aug 2022	154.52	158.64	154.52	158.64	158.64	5
29 Jul 2022	158.96	158.96	154.98	154.98	154.98	51
28 Jul 2022	157.72	158.56	154.26	154.26	154.26	36
27 Jul 2022	160.50	160.50	160.50	160.50	160.50	-
26 Jul 2022	162.28	162.28	159.70	159.70	159.70	64
25 Jul 2022	165.82	165.82	165.82	165.82	165.82	-
22 Jul 2022	170.82	172.60	165.94	165.94	165.94	23
21 Jul 2022	178.98	178.98	178.64	178.64	178.64	10
20 Jul 2022	173.98	173.98	173.98	173.98	173.98	4
19 Jul 2022	164.90	164.90	164.90	164.90	164.90	-
18 Jul 2022	164.52	168.04	164.52	168.04	168.04	326
15 Jul 2022	158.72	162.88	158.72	162.88	162.88	20
14 Jul 2022	161.84	161.84	158.56	158.56	158.56	240
13 Jul 2022	162.22	162.22	162.22	162.22	162.22	-
12 Jul 2022	161.12	161.82	161.12	161.82	161.82	4
11 Jul 2022	166.22	166.22	162.10	162.10	162.10	8
08 Jul 2022	167.92	167.92	167.92	167.92	167.92	-
07 Jul 2022	166.02	166.02	166.02	166.02	166.02	-
06 Jul 2022	163.92	166.60	163.40	166.60	166.60	11
05 Jul 2022	154.14	163.58	153.38	163.58	163.58	40
04 Jul 2022	152.14	153.38	152.14	153.38	153.38	18
01 Jul 2022	152.66	153.72	152.66	153.72	153.72	10
30 Jun 2022	155.02	155.32	155.02	155.18	155.18	69
29 Jun 2022	153.20	156.38	153.20	156.38	156.38	1
28 Jun 2022	160.30	161.36	160.30	161.36	161.36	12
27 Jun 2022	161.88	161.88	161.88	161.88	161.88	11
24 Jun 2022	152.00	152.00	152.00	152.00	152.00	-
23 Jun 2022	146.92	150.36	146.92	150.36	150.36	67
22 Jun 2022	148.06	148.06	147.94	147.94	147.94	3
21 Jun 2022	158.00	158.00	148.92	149.14	149.14	34
20 Jun 2022	156.02	158.18	156.02	157.78	157.78	4
17 Jun 2022	154.00	154.14	154.00	154.14	154.14	600
16 Jun 2022	162.96	162.96	155.00	155.18	155.18	151
15 Jun 2022	157.52	164.00	157.24	164.00	164.00	10
14 Jun 2022	159.72	159.72	158.30	158.30	158.30	8
13 Jun 2022	163.50	163.50	160.42	160.42	160.42	20
10 Jun 2022	174.54	174.54	174.54	174.54	174.54	-
09 Jun 2022	183.02	183.02	176.70	176.70	176.70	5
08 Jun 2022	181.32	181.32	181.32	181.32	181.32	-
07 Jun 2022	179.24	179.94	179.24	179.94	179.94	2
06 Jun 2022	178.32	183.24	178.32	183.24	183.24	30
03 Jun 2022	185.14	185.14	182.00	182.00	182.00	5
02 Jun 2022	177.02	177.24	177.02	177.24	177.24	20
01 Jun 2022	181.34	185.74	180.38	180.38	180.38	134
31 May 2022	182.52	182.52	182.52	182.52	182.52	-
30 May 2022	184.00	184.00	183.12	183.12	183.12	36
27 May 2022	176.02	176.02	176.02	176.02	176.02	-
26 May 2022	170.30	170.30	170.30	170.30	170.30	-
25 May 2022	170.10	170.10	168.52	169.44	169.44	101
24 May 2022	172.00	172.00	165.16	167.48	167.48	56
23 May 2022	184.62	184.62	184.62	184.62	184.62	4
20 May 2022	183.40	183.40	183.40	183.40	183.40	-
19 May 2022	181.26	182.84	179.96	182.46	182.46	48
18 May 2022	191.14	191.14	186.42	186.42	186.42	23
17 May 2022	192.90	192.90	192.90	192.90	192.90	-
16 May 2022	190.50	192.86	190.24	192.86	192.86	69
13 May 2022	187.00	187.00	186.22	186.22	186.22	11
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,115.08-1.23(-0.04%)

S&P 5003,640.47-78.57(-2.11%)

Dow29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

BTC-USD19,489.78-75.71(-0.39%)

CMC Crypto 200444.40-1.58(-0.35%)

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

Meta Platforms Inc (FB2A.MU)

Straits Times Index
3,115.08
-1.23(-0.04%)

S&P 500
3,640.47
-78.57(-2.11%)

Dow
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

BTC-USD
19,489.78
-75.71(-0.39%)

CMC Crypto 200
444.40
-1.58(-0.35%)