Meta Platforms Inc (FB2A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:03PM 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 | 463.05 | 465.60 | 462.80 | 462.80 | 462.80 | 76 |
| 21 Jun 2024 | 469.05 | 469.05 | 460.70 | 463.15 | 463.15 | 890 |
| 20 Jun 2024 | 466.55 | 469.70 | 464.55 | 464.55 | 464.55 | 111 |
| 19 Jun 2024 | 464.10 | 467.10 | 463.95 | 465.05 | 465.05 | 763 |
| 18 Jun 2024 | 471.10 | 472.70 | 463.55 | 464.10 | 464.10 | 116 |
| 17 Jun 2024 | 469.40 | 472.30 | 463.35 | 468.75 | 468.75 | 979 |
| 14 Jun 2024 | 468.95 | 471.85 | 468.25 | 471.85 | 471.85 | 210 |
| 14 Jun 2024 | 0.5 Dividend | |||||
| 13 Jun 2024 | 470.95 | 471.80 | 466.85 | 469.70 | 469.20 | 437 |
| 12 Jun 2024 | 472.00 | 475.40 | 466.95 | 469.75 | 469.25 | 248 |
| 11 Jun 2024 | 466.65 | 472.00 | 466.05 | 472.00 | 471.50 | 607 |
| 10 Jun 2024 | 459.75 | 466.55 | 456.50 | 465.05 | 464.55 | 496 |
| 07 Jun 2024 | 453.05 | 459.80 | 453.05 | 459.80 | 459.31 | 175 |
| 06 Jun 2024 | 454.20 | 457.70 | 453.85 | 453.85 | 453.37 | 1,156 |
| 05 Jun 2024 | 439.20 | 453.50 | 439.20 | 453.50 | 453.02 | 431 |
| 04 Jun 2024 | 434.75 | 436.60 | 434.75 | 436.35 | 435.89 | 149 |
| 03 Jun 2024 | 431.95 | 438.05 | 431.80 | 438.05 | 437.58 | 340 |
| 31 May 2024 | 429.05 | 430.25 | 419.45 | 419.85 | 419.40 | 265 |
| 30 May 2024 | 434.30 | 438.30 | 430.50 | 432.05 | 431.59 | 474 |
| 29 May 2024 | 440.80 | 442.40 | 437.30 | 440.05 | 439.58 | 401 |
| 28 May 2024 | 439.65 | 440.95 | 438.05 | 438.30 | 437.83 | 178 |
| 27 May 2024 | 438.85 | 441.85 | 437.10 | 438.00 | 437.53 | 780 |
| 24 May 2024 | 431.05 | 441.55 | 430.50 | 438.65 | 438.18 | 340 |
| 23 May 2024 | 434.55 | 437.10 | 427.50 | 429.60 | 429.14 | 582 |
| 22 May 2024 | 427.05 | 436.75 | 427.05 | 433.80 | 433.34 | 145 |
| 21 May 2024 | 430.95 | 431.15 | 426.45 | 428.10 | 427.64 | 80 |
| 20 May 2024 | 434.15 | 434.60 | 430.75 | 430.75 | 430.29 | 128 |
| 17 May 2024 | 435.05 | 435.55 | 432.80 | 433.70 | 433.24 | 166 |
| 16 May 2024 | 442.25 | 442.25 | 435.50 | 437.45 | 436.98 | 1,223 |
| 15 May 2024 | 434.85 | 442.15 | 433.55 | 441.95 | 441.48 | 569 |
| 14 May 2024 | 431.05 | 435.80 | 430.10 | 435.80 | 435.34 | 191 |
| 13 May 2024 | 439.65 | 440.60 | 429.80 | 432.45 | 431.99 | 408 |
| 10 May 2024 | 441.35 | 443.55 | 437.10 | 440.35 | 439.88 | 491 |
| 09 May 2024 | 437.25 | 440.95 | 435.85 | 439.20 | 438.73 | 69 |
| 08 May 2024 | 434.85 | 441.70 | 434.85 | 440.45 | 439.98 | 233 |
| 07 May 2024 | 431.95 | 436.45 | 429.10 | 435.55 | 435.09 | 591 |
| 06 May 2024 | 422.00 | 426.00 | 420.95 | 426.00 | 425.55 | 2,338 |
| 03 May 2024 | 411.80 | 419.40 | 409.05 | 418.05 | 417.60 | 949 |
| 02 May 2024 | 410.00 | 415.00 | 407.60 | 411.00 | 410.56 | 778 |
| 30 Apr 2024 | 403.70 | 410.10 | 399.70 | 404.75 | 404.32 | 1,387 |
| 29 Apr 2024 | 416.50 | 416.50 | 400.45 | 401.40 | 400.97 | 4,804 |
| 26 Apr 2024 | 417.00 | 419.35 | 406.75 | 415.05 | 414.61 | 3,710 |
| 25 Apr 2024 | 390.50 | 414.90 | 386.50 | 412.75 | 412.31 | 12,673 |
| 24 Apr 2024 | 473.65 | 477.55 | 455.00 | 461.70 | 461.21 | 1,965 |
| 23 Apr 2024 | 452.30 | 464.50 | 452.30 | 464.10 | 463.61 | 456 |
| 22 Apr 2024 | 450.50 | 459.95 | 445.30 | 452.00 | 451.52 | 919 |
| 19 Apr 2024 | 466.55 | 474.50 | 446.60 | 452.50 | 452.02 | 1,242 |
| 18 Apr 2024 | 464.55 | 477.65 | 464.55 | 471.65 | 471.15 | 126 |
| 17 Apr 2024 | 470.25 | 473.20 | 460.85 | 466.65 | 466.15 | 636 |
| 16 Apr 2024 | 467.45 | 474.20 | 467.45 | 471.65 | 471.15 | 1,320 |
| 15 Apr 2024 | 477.25 | 486.55 | 468.95 | 470.90 | 470.40 | 380 |
| 12 Apr 2024 | 487.65 | 490.00 | 479.80 | 481.05 | 480.54 | 235 |
| 11 Apr 2024 | 483.90 | 487.70 | 483.05 | 487.70 | 487.18 | 327 |
| 10 Apr 2024 | 475.55 | 484.10 | 472.15 | 483.30 | 482.79 | 522 |
| 09 Apr 2024 | 478.25 | 480.35 | 467.10 | 472.15 | 471.65 | 958 |
| 08 Apr 2024 | 487.95 | 488.90 | 479.20 | 479.20 | 478.69 | 295 |
| 05 Apr 2024 | 472.95 | 488.05 | 472.95 | 486.60 | 486.08 | 1,453 |
| 04 Apr 2024 | 469.50 | 487.35 | 469.25 | 473.90 | 473.40 | 1,587 |
| 03 Apr 2024 | 461.30 | 467.00 | 459.55 | 465.60 | 465.10 | 209 |
| 02 Apr 2024 | 455.10 | 460.35 | 452.55 | 460.35 | 459.86 | 648 |
| 28 Mar 2024 | 454.20 | 457.80 | 449.50 | 450.75 | 450.27 | 1,390 |
| 27 Mar 2024 | 458.65 | 461.55 | 452.55 | 453.95 | 453.47 | 916 |
| 26 Mar 2024 | 464.25 | 469.60 | 458.60 | 458.60 | 458.11 | 765 |
| 25 Mar 2024 | 469.25 | 471.20 | 464.55 | 465.00 | 464.50 | 1,564 |
| 22 Mar 2024 | 469.05 | 471.55 | 466.50 | 470.95 | 470.45 | 430 |
| 21 Mar 2024 | 464.10 | 471.00 | 464.10 | 468.10 | 467.60 | 366 |
| 20 Mar 2024 | 455.35 | 465.00 | 455.35 | 463.20 | 462.71 | 647 |
| 19 Mar 2024 | 453.95 | 456.05 | 447.15 | 456.00 | 455.51 | 405 |
| 18 Mar 2024 | 446.00 | 456.35 | 443.60 | 456.35 | 455.86 | 562 |
| 15 Mar 2024 | 449.15 | 452.55 | 443.80 | 444.40 | 443.93 | 299 |
| 14 Mar 2024 | 452.90 | 457.80 | 449.40 | 449.40 | 448.92 | 485 |
| 13 Mar 2024 | 459.15 | 459.65 | 450.20 | 452.05 | 451.57 | 541 |
| 12 Mar 2024 | 447.00 | 460.00 | 445.75 | 458.35 | 457.86 | 1,211 |
| 11 Mar 2024 | 458.25 | 461.40 | 437.50 | 443.50 | 443.03 | 1,783 |
| 08 Mar 2024 | 468.55 | 473.45 | 458.65 | 463.70 | 463.21 | 1,294 |
| 07 Mar 2024 | 452.05 | 473.85 | 452.05 | 468.55 | 468.05 | 1,128 |
| 06 Mar 2024 | 450.80 | 460.60 | 450.80 | 455.60 | 455.11 | 1,709 |
| 05 Mar 2024 | 456.50 | 456.95 | 449.25 | 450.85 | 450.37 | 523 |
| 04 Mar 2024 | 462.35 | 465.45 | 459.90 | 461.20 | 460.71 | 1,560 |
| 01 Mar 2024 | 455.00 | 464.30 | 453.65 | 463.35 | 462.86 | 644 |
| 29 Feb 2024 | 445.05 | 453.20 | 445.05 | 453.20 | 452.72 | 429 |
| 28 Feb 2024 | 447.20 | 452.35 | 447.20 | 449.15 | 448.67 | 143 |
| 27 Feb 2024 | 441.25 | 447.70 | 440.65 | 447.05 | 446.57 | 351 |
| 26 Feb 2024 | 447.10 | 447.25 | 444.50 | 446.40 | 445.92 | 392 |
| 23 Feb 2024 | 451.30 | 454.70 | 445.80 | 445.80 | 445.33 | 1,538 |
| 22 Feb 2024 | 443.95 | 452.70 | 440.25 | 451.65 | 451.17 | 827 |
| 21 Feb 2024 | 432.15 | 435.40 | 428.40 | 428.60 | 428.14 | 1,045 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 436.10 | 438.25 | 431.35 | 434.95 | 433.99 | 802 |
| 19 Feb 2024 | 438.05 | 443.75 | 438.05 | 442.50 | 441.52 | 1,091 |
| 16 Feb 2024 | 449.40 | 453.25 | 437.55 | 439.90 | 438.93 | 310 |
| 15 Feb 2024 | 441.25 | 453.75 | 440.40 | 449.45 | 448.46 | 887 |
| 14 Feb 2024 | 430.05 | 440.70 | 430.05 | 440.70 | 439.72 | 579 |
| 13 Feb 2024 | 433.55 | 436.05 | 425.10 | 429.50 | 428.55 | 2,001 |
| 12 Feb 2024 | 433.95 | 444.35 | 432.15 | 435.50 | 434.54 | 609 |
| 09 Feb 2024 | 435.50 | 440.45 | 434.15 | 435.05 | 434.09 | 1,252 |
| 08 Feb 2024 | 434.80 | 436.55 | 432.00 | 436.20 | 435.23 | 384 |
| 07 Feb 2024 | 420.30 | 437.00 | 419.10 | 435.20 | 434.24 | 1,161 |
| 06 Feb 2024 | 427.00 | 433.30 | 423.40 | 424.70 | 423.76 | 1,043 |
| 05 Feb 2024 | 435.00 | 441.40 | 428.75 | 430.05 | 429.10 | 2,858 |
| *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.