Singapore markets open in 4 hours

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022145.22145.22138.80138.80138.80100
28 Sept 2022139.60141.90139.60141.90141.90200
27 Sept 2022142.06142.06142.06142.06142.06-
26 Sept 2022144.22144.22144.22144.22144.22-
23 Sept 2022144.64144.64144.64144.64144.64-
22 Sept 2022143.02144.80143.02144.80144.8053
21 Sept 2022146.32147.36146.32147.36147.3631
20 Sept 2022148.22148.22148.22148.22148.22-
19 Sept 2022146.02146.02144.98145.60145.6055
16 Sept 2022148.52148.52148.52148.52148.52-
15 Sept 2022152.20152.88152.20152.88152.8873
14 Sept 2022153.50153.50153.50153.50153.50-
13 Sept 2022166.96166.96159.78159.78159.7810
12 Sept 2022167.38167.38167.38167.38167.38-
09 Sept 2022161.62161.62161.62161.62161.62-
08 Sept 2022160.28160.28160.28160.28160.28-
07 Sept 2022159.32159.32159.32159.32159.32-
06 Sept 2022161.02161.02161.02161.02161.02-
05 Sept 2022161.42161.82161.16161.82161.824
02 Sept 2022165.00165.00165.00165.00165.00-
01 Sept 2022160.84160.84160.84160.84160.84-
31 Aug 2022157.12163.00157.12161.94161.948
30 Aug 2022159.88159.88158.26158.26158.262
29 Aug 2022160.14161.02160.14161.02161.0224
26 Aug 2022168.24168.24164.08164.08164.08200
25 Aug 2022164.42167.64164.42167.64167.64200
24 Aug 2022161.12161.12161.12161.12161.12-
23 Aug 2022164.24164.24161.54161.54161.542
22 Aug 2022165.02165.02165.02165.02165.0221
19 Aug 2022172.52172.52172.52172.52172.52-
18 Aug 2022171.02171.36170.00170.00170.0019
17 Aug 2022175.06175.06171.84173.52173.5220
16 Aug 2022177.02177.02175.78176.14176.14251
15 Aug 2022176.88176.88175.84175.84175.847
12 Aug 2022172.42175.00172.42175.00175.0018
11 Aug 2022173.62173.62173.62173.62173.62-
10 Aug 2022164.66166.16164.66166.16166.165
09 Aug 2022166.00166.00165.30165.30165.308
08 Aug 2022164.02164.02164.02164.02164.02-
05 Aug 2022166.84166.84163.32163.32163.3245
04 Aug 2022166.00166.00164.24164.24164.2415
03 Aug 2022156.88166.46156.88165.96165.9626
02 Aug 2022154.36157.28154.36157.28157.2856
01 Aug 2022154.52158.64154.52158.64158.645
29 Jul 2022158.96158.96154.98154.98154.9851
28 Jul 2022157.72158.56154.26154.26154.2636
27 Jul 2022160.50160.50160.50160.50160.50-
26 Jul 2022162.28162.28159.70159.70159.7064
25 Jul 2022165.82165.82165.82165.82165.82-
22 Jul 2022170.82172.60165.94165.94165.9423
21 Jul 2022178.98178.98178.64178.64178.6410
20 Jul 2022173.98173.98173.98173.98173.984
19 Jul 2022164.90164.90164.90164.90164.90-
18 Jul 2022164.52168.04164.52168.04168.04326
15 Jul 2022158.72162.88158.72162.88162.8820
14 Jul 2022161.84161.84158.56158.56158.56240
13 Jul 2022162.22162.22162.22162.22162.22-
12 Jul 2022161.12161.82161.12161.82161.824
11 Jul 2022166.22166.22162.10162.10162.108
08 Jul 2022167.92167.92167.92167.92167.92-
07 Jul 2022166.02166.02166.02166.02166.02-
06 Jul 2022163.92166.60163.40166.60166.6011
05 Jul 2022154.14163.58153.38163.58163.5840
04 Jul 2022152.14153.38152.14153.38153.3818
01 Jul 2022152.66153.72152.66153.72153.7210
30 Jun 2022155.02155.32155.02155.18155.1869
29 Jun 2022153.20156.38153.20156.38156.381
28 Jun 2022160.30161.36160.30161.36161.3612
27 Jun 2022161.88161.88161.88161.88161.8811
24 Jun 2022152.00152.00152.00152.00152.00-
23 Jun 2022146.92150.36146.92150.36150.3667
22 Jun 2022148.06148.06147.94147.94147.943
21 Jun 2022158.00158.00148.92149.14149.1434
20 Jun 2022156.02158.18156.02157.78157.784
17 Jun 2022154.00154.14154.00154.14154.14600
16 Jun 2022162.96162.96155.00155.18155.18151
15 Jun 2022157.52164.00157.24164.00164.0010
14 Jun 2022159.72159.72158.30158.30158.308
13 Jun 2022163.50163.50160.42160.42160.4220
10 Jun 2022174.54174.54174.54174.54174.54-
09 Jun 2022183.02183.02176.70176.70176.705
08 Jun 2022181.32181.32181.32181.32181.32-
07 Jun 2022179.24179.94179.24179.94179.942
06 Jun 2022178.32183.24178.32183.24183.2430
03 Jun 2022185.14185.14182.00182.00182.005
02 Jun 2022177.02177.24177.02177.24177.2420
01 Jun 2022181.34185.74180.38180.38180.38134
31 May 2022182.52182.52182.52182.52182.52-
30 May 2022184.00184.00183.12183.12183.1236
27 May 2022176.02176.02176.02176.02176.02-
26 May 2022170.30170.30170.30170.30170.30-
25 May 2022170.10170.10168.52169.44169.44101
24 May 2022172.00172.00165.16167.48167.4856
23 May 2022184.62184.62184.62184.62184.624
20 May 2022183.40183.40183.40183.40183.40-
19 May 2022181.26182.84179.96182.46182.4648
18 May 2022191.14191.14186.42186.42186.4223
17 May 2022192.90192.90192.90192.90192.90-
16 May 2022190.50192.86190.24192.86192.8669
13 May 2022187.00187.00186.22186.22186.2211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...