Meta Platforms, Inc. (FB2A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:47PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 462.00 | 465.10 | 462.00 | 464.65 | 464.65 | 254 |
| 21 Jun 2024 | 469.30 | 469.30 | 461.40 | 462.00 | 462.00 | 436 |
| 20 Jun 2024 | 468.70 | 470.00 | 464.40 | 468.00 | 468.00 | 701 |
| 19 Jun 2024 | 465.00 | 467.75 | 463.50 | 464.85 | 464.85 | 303 |
| 18 Jun 2024 | 471.30 | 472.90 | 463.35 | 464.25 | 464.25 | 190 |
| 17 Jun 2024 | 470.00 | 475.10 | 463.85 | 475.10 | 475.10 | 785 |
| 14 Jun 2024 | 469.05 | 473.10 | 468.00 | 470.00 | 470.00 | 853 |
| 14 Jun 2024 | 0.5 Dividend | |||||
| 13 Jun 2024 | 473.15 | 473.15 | 467.20 | 470.45 | 469.95 | 1,353 |
| 12 Jun 2024 | 472.50 | 476.90 | 466.85 | 469.60 | 469.10 | 789 |
| 11 Jun 2024 | 465.50 | 471.45 | 465.50 | 471.45 | 470.95 | 123 |
| 10 Jun 2024 | 459.95 | 466.40 | 456.15 | 465.45 | 464.96 | 893 |
| 07 Jun 2024 | 454.00 | 460.20 | 453.25 | 460.20 | 459.71 | 490 |
| 06 Jun 2024 | 455.90 | 459.85 | 452.85 | 452.85 | 452.37 | 569 |
| 05 Jun 2024 | 440.00 | 453.60 | 438.50 | 453.60 | 453.12 | 1,259 |
| 04 Jun 2024 | 434.45 | 438.55 | 434.45 | 436.40 | 435.94 | 569 |
| 03 Jun 2024 | 430.15 | 437.55 | 430.15 | 436.80 | 436.34 | 538 |
| 31 May 2024 | 428.85 | 431.65 | 419.00 | 421.85 | 421.40 | 1,237 |
| 30 May 2024 | 437.00 | 437.30 | 430.20 | 431.05 | 430.59 | 187 |
| 29 May 2024 | 439.25 | 442.20 | 437.70 | 440.55 | 440.08 | 270 |
| 28 May 2024 | 439.45 | 441.20 | 437.10 | 439.25 | 438.78 | 917 |
| 27 May 2024 | 438.50 | 440.55 | 437.05 | 440.35 | 439.88 | 1,015 |
| 24 May 2024 | 430.60 | 442.05 | 430.15 | 437.95 | 437.48 | 1,111 |
| 23 May 2024 | 435.55 | 437.00 | 429.70 | 431.25 | 430.79 | 1,520 |
| 22 May 2024 | 427.25 | 436.45 | 427.10 | 435.60 | 435.14 | 230 |
| 21 May 2024 | 432.90 | 432.90 | 426.30 | 428.60 | 428.14 | 475 |
| 20 May 2024 | 434.35 | 435.00 | 430.00 | 432.70 | 432.24 | 208 |
| 17 May 2024 | 434.20 | 436.20 | 432.35 | 434.05 | 433.59 | 547 |
| 16 May 2024 | 442.05 | 443.00 | 436.80 | 438.20 | 437.73 | 1,049 |
| 15 May 2024 | 436.50 | 441.50 | 434.30 | 441.50 | 441.03 | 1,229 |
| 14 May 2024 | 431.05 | 435.65 | 426.50 | 435.00 | 434.54 | 764 |
| 13 May 2024 | 442.55 | 442.55 | 429.65 | 432.65 | 432.19 | 1,072 |
| 10 May 2024 | 441.10 | 444.20 | 438.60 | 440.00 | 439.53 | 1,139 |
| 09 May 2024 | 439.15 | 441.35 | 437.05 | 440.80 | 440.33 | 427 |
| 08 May 2024 | 435.75 | 441.20 | 433.45 | 439.45 | 438.98 | 917 |
| 07 May 2024 | 431.85 | 437.25 | 430.10 | 433.05 | 432.59 | 1,238 |
| 06 May 2024 | 420.85 | 432.75 | 420.85 | 432.75 | 432.29 | 936 |
| 03 May 2024 | 413.35 | 420.35 | 409.00 | 420.30 | 419.85 | 1,171 |
| 02 May 2024 | 412.30 | 415.25 | 407.50 | 412.45 | 412.01 | 1,829 |
| 30 Apr 2024 | 402.00 | 410.50 | 399.65 | 405.60 | 405.17 | 1,201 |
| 29 Apr 2024 | 417.15 | 417.15 | 400.00 | 401.25 | 400.82 | 2,400 |
| 26 Apr 2024 | 415.95 | 418.75 | 404.00 | 414.00 | 413.56 | 3,738 |
| 25 Apr 2024 | 388.80 | 415.15 | 386.00 | 412.00 | 411.56 | 15,672 |
| 24 Apr 2024 | 475.95 | 476.90 | 454.75 | 463.00 | 462.51 | 2,481 |
| 23 Apr 2024 | 453.95 | 464.95 | 453.80 | 464.05 | 463.56 | 515 |
| 22 Apr 2024 | 451.05 | 460.35 | 445.95 | 453.45 | 452.97 | 2,090 |
| 19 Apr 2024 | 474.50 | 475.20 | 448.00 | 451.00 | 450.52 | 1,522 |
| 18 Apr 2024 | 465.05 | 479.65 | 464.35 | 472.05 | 471.55 | 314 |
| 17 Apr 2024 | 469.70 | 473.10 | 458.85 | 463.55 | 463.06 | 541 |
| 16 Apr 2024 | 468.05 | 473.60 | 465.60 | 473.00 | 472.50 | 1,205 |
| 15 Apr 2024 | 476.00 | 487.15 | 469.10 | 470.50 | 470.00 | 1,925 |
| 12 Apr 2024 | 487.95 | 489.95 | 480.00 | 480.00 | 479.49 | 947 |
| 11 Apr 2024 | 483.40 | 487.75 | 482.60 | 487.70 | 487.18 | 616 |
| 10 Apr 2024 | 475.55 | 483.85 | 471.00 | 483.10 | 482.59 | 478 |
| 09 Apr 2024 | 480.50 | 481.05 | 467.20 | 473.65 | 473.15 | 1,801 |
| 08 Apr 2024 | 486.15 | 489.75 | 478.00 | 478.00 | 477.49 | 1,580 |
| 05 Apr 2024 | 475.50 | 488.70 | 473.80 | 484.70 | 484.18 | 1,149 |
| 04 Apr 2024 | 469.50 | 488.05 | 469.50 | 475.00 | 474.50 | 847 |
| 03 Apr 2024 | 460.05 | 467.65 | 458.80 | 466.80 | 466.30 | 850 |
| 02 Apr 2024 | 453.45 | 459.05 | 450.00 | 458.55 | 458.06 | 1,207 |
| 28 Mar 2024 | 454.15 | 457.90 | 449.60 | 452.75 | 452.27 | 1,367 |
| 27 Mar 2024 | 459.05 | 461.10 | 452.00 | 455.20 | 454.72 | 921 |
| 26 Mar 2024 | 463.00 | 470.30 | 462.00 | 462.00 | 461.51 | 980 |
| 25 Mar 2024 | 468.70 | 471.30 | 463.15 | 463.15 | 462.66 | 2,647 |
| 22 Mar 2024 | 467.30 | 471.85 | 466.70 | 471.85 | 471.35 | 1,849 |
| 21 Mar 2024 | 465.00 | 472.15 | 465.00 | 468.20 | 467.70 | 1,046 |
| 20 Mar 2024 | 456.95 | 463.35 | 456.15 | 463.35 | 462.86 | 340 |
| 19 Mar 2024 | 453.85 | 456.65 | 445.05 | 454.85 | 454.37 | 467 |
| 18 Mar 2024 | 442.50 | 457.55 | 442.50 | 457.55 | 457.06 | 1,491 |
| 15 Mar 2024 | 449.45 | 452.20 | 442.60 | 442.60 | 442.13 | 220 |
| 14 Mar 2024 | 454.95 | 457.10 | 449.85 | 451.55 | 451.07 | 626 |
| 13 Mar 2024 | 457.25 | 460.20 | 450.00 | 451.35 | 450.87 | 859 |
| 12 Mar 2024 | 449.95 | 460.30 | 445.00 | 457.30 | 456.81 | 1,707 |
| 11 Mar 2024 | 459.95 | 462.20 | 436.25 | 442.20 | 441.73 | 2,053 |
| 08 Mar 2024 | 467.00 | 478.15 | 457.20 | 462.60 | 462.11 | 1,911 |
| 07 Mar 2024 | 452.00 | 474.00 | 452.00 | 466.70 | 466.20 | 1,040 |
| 06 Mar 2024 | 452.05 | 459.90 | 452.00 | 455.70 | 455.22 | 1,099 |
| 05 Mar 2024 | 458.00 | 458.00 | 449.35 | 450.80 | 450.32 | 875 |
| 04 Mar 2024 | 463.00 | 465.95 | 458.80 | 458.80 | 458.31 | 1,660 |
| 01 Mar 2024 | 453.05 | 464.40 | 452.30 | 463.80 | 463.31 | 1,390 |
| 29 Feb 2024 | 447.50 | 454.25 | 445.05 | 454.25 | 453.77 | 701 |
| 28 Feb 2024 | 447.20 | 452.45 | 446.25 | 449.15 | 448.67 | 672 |
| 27 Feb 2024 | 442.00 | 448.85 | 440.65 | 448.50 | 448.02 | 1,017 |
| 26 Feb 2024 | 446.90 | 447.70 | 444.00 | 446.35 | 445.88 | 1,130 |
| 23 Feb 2024 | 452.00 | 455.85 | 445.95 | 445.95 | 445.48 | 1,001 |
| 22 Feb 2024 | 442.00 | 452.00 | 440.85 | 449.65 | 449.17 | 2,621 |
| 21 Feb 2024 | 432.30 | 435.80 | 428.30 | 428.90 | 428.44 | 726 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 438.45 | 438.90 | 431.85 | 435.00 | 434.04 | 3,043 |
| 19 Feb 2024 | 440.00 | 444.70 | 438.00 | 443.35 | 442.37 | 614 |
| 16 Feb 2024 | 449.00 | 453.40 | 437.85 | 439.00 | 438.03 | 1,738 |
| 15 Feb 2024 | 442.95 | 453.80 | 439.75 | 452.20 | 451.20 | 1,421 |
| 14 Feb 2024 | 429.75 | 440.00 | 429.75 | 440.00 | 439.03 | 2,945 |
| 13 Feb 2024 | 434.00 | 436.20 | 425.00 | 431.25 | 430.30 | 1,323 |
| 12 Feb 2024 | 434.40 | 444.05 | 432.15 | 435.80 | 434.84 | 1,835 |
| 09 Feb 2024 | 435.10 | 440.85 | 434.55 | 435.00 | 434.04 | 1,931 |
| 08 Feb 2024 | 436.05 | 437.10 | 431.95 | 435.95 | 434.99 | 1,551 |
| 07 Feb 2024 | 420.00 | 437.00 | 418.95 | 434.85 | 433.89 | 2,217 |
| 06 Feb 2024 | 426.50 | 435.00 | 422.30 | 422.30 | 421.37 | 3,648 |
| 05 Feb 2024 | 435.00 | 442.05 | 429.25 | 429.35 | 428.40 | 5,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.