UK markets close in 2 hours 43 minutes

Meta Platforms, Inc. (FB2A.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
436.75-2.60 (-0.59%)
As of 02:21PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024435.55436.75435.00436.75436.754,112
03 Jun 2024432.55440.05431.15439.35439.357,858
31 May 2024429.15431.50418.30420.70420.7011,033
30 May 2024434.85439.00430.00431.90431.908,289
29 May 2024439.25443.55437.20441.60441.607,440
28 May 2024439.75442.45437.20437.75437.7515,862
27 May 2024443.60443.60436.75439.85439.859,274
24 May 2024431.50442.00429.90439.40439.407,068
23 May 2024437.45437.65429.40434.80434.807,048
22 May 2024428.15437.25426.95436.00436.0011,542
21 May 2024431.65433.15428.50428.50428.5016,002
20 May 2024433.20435.40430.10433.90433.907,643
17 May 2024435.25436.25431.65433.45433.4517,751
16 May 2024442.20442.80435.75436.80436.8013,703
15 May 2024435.70439.30433.60436.20436.208,108
14 May 2024432.10435.60426.20434.50434.5011,318
13 May 2024439.80441.15428.70432.60432.608,292
10 May 2024442.75443.80436.60437.95437.9513,035
09 May 2024439.85441.40434.65440.95440.958,924
08 May 2024435.30442.50430.75440.10440.1018,231
07 May 2024432.85435.65428.45434.65434.6512,834
06 May 2024422.35426.70420.80426.60426.6018,573
03 May 2024411.80421.35409.00418.90418.9015,054
02 May 2024412.00415.00404.85409.55409.5523,131
30 Apr 2024403.20410.75399.75409.20409.2017,272
29 Apr 2024415.30415.30402.15402.15402.1525,369
26 Apr 2024418.50418.50404.65409.40409.4043,533
25 Apr 2024390.80415.55386.40401.60401.60174,221
24 Apr 2024475.65478.10459.30460.50460.5029,870
23 Apr 2024455.85465.05453.60462.35462.3513,155
22 Apr 2024456.85462.50445.40449.80449.8018,563
19 Apr 2024467.65475.35452.65456.70456.7022,076
18 Apr 2024466.45480.30464.25478.35478.3510,567
17 Apr 2024469.20474.05464.00464.00464.006,661
16 Apr 2024468.25474.10463.00472.20472.2043,866
15 Apr 2024482.40490.00477.55478.70478.7018,671
12 Apr 2024488.05489.90481.95485.75485.758,106
11 Apr 2024485.30487.45482.25484.30484.3011,317
10 Apr 2024475.60484.95469.95483.15483.1510,378
09 Apr 2024479.00483.00467.25471.20471.2018,514
08 Apr 2024485.40489.70481.95482.85482.8512,043
05 Apr 2024475.05489.00473.40485.35485.3517,429
04 Apr 2024470.50481.35470.10481.05481.0519,164
03 Apr 2024460.50468.45459.25467.60467.609,773
02 Apr 2024457.35459.55450.00455.35455.3512,666
28 Mar 2024456.60458.30449.35449.90449.9011,575
27 Mar 2024459.40462.50451.40454.80454.809,769
26 Mar 2024464.45470.25464.10468.20468.207,626
25 Mar 2024469.95471.20462.00466.65466.658,664
22 Mar 2024469.90471.90466.45468.55468.558,627
21 Mar 2024467.75472.70465.50470.15470.1511,500
20 Mar 2024455.85461.70455.85457.65457.655,700
19 Mar 2024454.30457.25443.70453.80453.808,534
18 Mar 2024446.55454.45446.35453.15453.1512,117
15 Mar 2024450.85453.20443.15443.45443.4513,448
14 Mar 2024454.95459.00452.35456.15456.1520,433
13 Mar 2024458.10460.15449.60453.25453.2516,056
12 Mar 2024446.25460.10445.00452.45452.4520,629
11 Mar 2024459.35461.95436.30445.70445.7032,357
08 Mar 2024471.05478.00466.40466.40466.4021,066
07 Mar 2024453.55467.50452.05466.55466.5510,973
06 Mar 2024455.50461.70450.70456.05456.0512,776
05 Mar 2024456.30457.70449.00451.00451.0011,955
04 Mar 2024461.50465.70457.75462.55462.5514,439
01 Mar 2024455.80463.65452.30460.30460.3011,826
29 Feb 2024446.05452.70445.35448.35448.3512,220
28 Feb 2024448.55453.25446.00448.75448.7510,839
27 Feb 2024442.15448.35442.00445.90445.908,240
26 Feb 2024445.55447.85443.85444.95444.959,146
23 Feb 2024451.35456.10446.75449.30449.3017,093
22 Feb 2024441.00450.85440.20450.25450.2517,232
21 Feb 2024434.30435.75428.30432.90432.9010,157
21 Feb 20240.5 Dividend
20 Feb 2024439.00439.20431.00434.65434.1533,196
19 Feb 2024439.90444.80438.20444.60444.0912,703
16 Feb 2024452.30454.00436.30441.05440.5427,748
15 Feb 2024443.00451.00438.50451.00450.4816,918
14 Feb 2024432.50440.00432.45436.30435.8015,127
13 Feb 2024434.85437.20424.90435.10434.6030,817
12 Feb 2024433.20444.10433.20443.80443.2915,052
09 Feb 2024436.85440.70434.40435.50435.0016,649
08 Feb 2024436.90437.25432.60436.80436.309,759
07 Feb 2024419.90436.90419.05434.75434.2518,474
06 Feb 2024428.80435.00423.05426.90426.4122,516
05 Feb 2024437.65442.35428.90429.85429.3638,415
02 Feb 2024420.00444.00417.65441.95441.4493,321
01 Feb 2024364.45370.00363.70365.10364.6813,447
31 Jan 2024361.65364.45356.80363.20362.7824,925
30 Jan 2024372.40375.00369.60371.85371.4218,689
29 Jan 2024365.00370.65364.00369.45369.0211,750
26 Jan 2024359.90364.80358.95364.80364.389,889
25 Jan 2024360.40364.75355.50363.05362.6320,819
24 Jan 2024358.30361.60355.10359.90359.4916,322
23 Jan 2024351.05358.50349.75355.55355.1412,748
22 Jan 2024354.20357.95352.55354.15353.7424,041
19 Jan 2024347.70351.65347.50350.20349.8015,224
18 Jan 2024339.05346.60338.25346.50346.1018,271
17 Jan 2024334.10337.70330.55337.55337.1612,475
16 Jan 2024340.60345.00338.85340.20339.8111,928
15 Jan 2024343.05344.90342.20342.70342.317,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...