UK markets close in 3 hours 12 minutes

Meta Platforms Inc (FB2A.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
464.20-4.85 (-1.03%)
As of 08:35AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024464.05464.20464.05464.20464.2050
21 Jun 2024469.05469.05469.05469.05469.05-
20 Jun 2024466.55470.10466.55466.65466.6578
19 Jun 2024465.25467.30465.25465.60465.6013
18 Jun 2024471.20471.35470.50470.50470.5012
17 Jun 2024470.45471.20470.45471.20471.2033
14 Jun 2024468.90468.90468.90468.90468.90-
14 Jun 20240.5 Dividend
13 Jun 2024471.00473.40468.60468.60468.10114
12 Jun 2024472.40472.60470.00470.00469.50159
11 Jun 2024465.50469.20465.00469.20468.70110
10 Jun 2024458.05458.05458.05458.05457.56-
07 Jun 2024453.05456.80453.05455.05454.5665
06 Jun 2024454.20456.25454.20456.25455.7628
05 Jun 2024440.25448.55440.25447.30446.8262
04 Jun 2024435.30436.05435.30436.05435.5810
03 Jun 2024430.45436.95430.45436.95436.4822
31 May 2024429.20429.25420.10420.10419.6545
30 May 2024434.30437.15434.30437.15436.683
29 May 2024440.05440.05437.90438.35437.8818
28 May 2024439.65439.65439.50439.50439.031
27 May 2024439.05440.20438.15440.20439.7327
24 May 2024431.10431.50429.95429.95429.4923
23 May 2024435.05435.05435.05435.05434.59-
22 May 2024427.45436.45427.45436.45435.98234
21 May 2024430.95430.95430.95430.95430.49-
20 May 2024433.05434.10433.05434.00433.5411
17 May 2024436.50436.50434.80434.80434.3445
16 May 2024442.25442.25436.80436.80436.3315
15 May 2024434.85436.80434.85436.80436.3336
14 May 2024431.05433.00431.05433.00432.5410
13 May 2024440.75440.75439.90440.30439.833
10 May 2024441.35443.60437.25438.20437.73302
09 May 2024437.25437.25437.25437.25436.78-
08 May 2024434.85436.50432.35432.35431.8941
07 May 2024432.70437.25430.65437.25436.78136
06 May 2024421.15426.95421.15426.95426.49189
03 May 2024411.75411.75410.20410.20409.7620
02 May 2024409.35415.00407.40412.20411.76100
30 Apr 2024401.95401.95401.45401.45401.0215
29 Apr 2024415.15415.15401.35401.35400.92108
26 Apr 2024416.65418.10411.55412.00411.56736
25 Apr 2024387.95413.60387.90411.35410.91311
24 Apr 2024473.80476.15459.90462.35461.86162
23 Apr 2024453.95459.10453.95459.10458.61213
22 Apr 2024454.20454.20450.70450.70450.2220
19 Apr 2024465.55467.65451.75452.65452.1774
18 Apr 2024464.55472.40464.55472.40471.9082
17 Apr 2024470.25470.25462.70462.70462.21210
16 Apr 2024468.05468.05468.05468.05467.55-
15 Apr 2024479.00482.95469.35469.35468.8584
12 Apr 2024487.35487.35487.35487.35486.83-
11 Apr 2024482.05486.65482.05484.00483.4896
10 Apr 2024475.55483.10474.80483.10482.5833
09 Apr 2024478.25479.00472.35472.35471.85115
08 Apr 2024486.10487.60481.65481.65481.14217
05 Apr 2024472.85485.20472.85485.20484.6870
04 Apr 2024469.00473.95469.00473.95473.441
03 Apr 2024458.85467.85458.85467.85467.3527
02 Apr 2024455.00457.05455.00457.05456.5654
28 Mar 2024454.40454.40452.80452.80452.326
27 Mar 2024459.05459.90453.10453.10452.62304
26 Mar 2024464.15469.25464.15469.25468.7520
25 Mar 2024469.15469.15468.55468.55468.0578
22 Mar 2024469.05470.95469.05470.95470.455
21 Mar 2024464.45470.30464.45470.30469.80236
20 Mar 2024455.35456.95455.35456.95456.4650
19 Mar 2024453.95456.60452.50454.45453.97136
18 Mar 2024444.90453.25444.90453.25452.77255
15 Mar 2024449.15452.40443.60443.60443.13488
14 Mar 2024452.55456.15452.55456.15455.66119
13 Mar 2024457.20457.20457.00457.00456.517
12 Mar 2024446.00452.95445.60452.95452.4754
11 Mar 2024458.35458.35442.20442.20441.7363
08 Mar 2024469.50472.05467.85472.05471.553,557
07 Mar 2024452.05458.75452.05458.75458.2617
06 Mar 2024451.00456.60451.00456.60456.1178
05 Mar 2024455.55455.55455.20455.20454.71109
04 Mar 2024464.55465.70459.60461.90461.41140
01 Mar 2024453.95461.20453.95461.20460.7140
29 Feb 2024444.95450.15444.95450.15449.6738
28 Feb 2024448.45448.55446.50446.50446.02506
27 Feb 2024441.25447.35441.25447.35446.876
26 Feb 2024447.05447.05444.35444.35443.88197
23 Feb 2024449.35455.45449.35451.70451.2211
22 Feb 2024441.80450.45441.80450.45449.97314
21 Feb 2024431.25431.25429.85430.25429.79220
21 Feb 20240.5 Dividend
20 Feb 2024437.45437.45432.50433.60432.6475
19 Feb 2024439.65444.00439.65444.00443.0118
16 Feb 2024451.10451.10448.35448.35447.36235
15 Feb 2024441.20448.05441.20448.05447.0664
14 Feb 2024430.05439.55430.05439.50438.52216
13 Feb 2024433.55434.80426.60433.35432.39908
12 Feb 2024433.25443.95432.15436.95435.98282
09 Feb 2024435.40438.55435.40435.75434.7818
08 Feb 2024434.80437.00434.80437.00436.0310
07 Feb 2024420.60435.00419.45435.00434.03356
06 Feb 2024426.20430.95424.30425.25424.3188
05 Feb 2024438.10438.60430.25430.25429.30261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...