Meta Platforms, Inc. (FB2A.DE) XETRA
540.40
-15.5(-2.79%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
540.40
-15.5(-2.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 551.9 | 540.4 | 540.4 | 553.8 | 538 | 7,005 |
| March 12, 2026 | 563.7 | 555.9 | 555.9 | 564.6 | 554.6 | 6,056 |
| March 11, 2026 | 563.7 | 563.8 | 563.8 | 568.7 | 560.6 | 4,162 |
| March 10, 2026 | 556.1 | 565.5 | 565.5 | 566.5 | 556.1 | 12,134 |
| March 09, 2026 | 548.2 | 550.2 | 550.2 | 554.1 | 541.9 | 6,501 |
| March 06, 2026 | 569 | 557.6 | 557.6 | 570.3 | 550.6 | 11,141 |
| March 05, 2026 | 573 | 569.5 | 569.5 | 577.5 | 567.4 | 5,917 |
| March 04, 2026 | 562.6 | 577.3 | 577.3 | 577.4 | 561.3 | 4,468 |
| March 03, 2026 | 555.8 | 562.7 | 562.7 | 565 | 549.9 | 10,743 |
| March 02, 2026 | 540.3 | 558.3 | 558.3 | 561.6 | 539.4 | 6,994 |
| February 27, 2026 | 553.7 | 545.4 | 545.4 | 556.3 | 542.6 | 4,762 |
| February 26, 2026 | 551.7 | 555.9 | 555.9 | 559 | 549.6 | 6,225 |
| February 25, 2026 | 541.2 | 551.1 | 551.1 | 552.2 | 541.2 | 2,641 |
| February 24, 2026 | 541.3 | 540.6 | 540.6 | 544.2 | 534.6 | 3,282 |
| February 23, 2026 | 551.7 | 545.2 | 545.2 | 557.3 | 544.7 | 4,065 |
| February 20, 2026 | 551.3 | 558.3 | 0 | 562 | 543.6 | 4,489 |
| February 19, 2026 | 545.1 | 548.4 | 0 | 549.6 | 541.5 | 4,002 |
| February 18, 2026 | 544.3 | 541.2 | 0 | 546.4 | 531.9 | 7,255 |
| February 17, 2026 | 538.9 | 538.1 | 0 | 543.6 | 532.9 | 12,722 |
| February 16, 2026 | 541.6 | 536.5 | 0 | 541.6 | 534.5 | 7,326 |
| February 13, 2026 | 546 | 546.2 | 0 | 548 | 535 | 8,568 |
| February 12, 2026 | 566.3 | 547.3 | 0 | 567.8 | 545.5 | 8,224 |
| February 11, 2026 | 562.8 | 560.5 | 0 | 572.4 | 557.4 | 7,818 |
| February 10, 2026 | 568 | 563.6 | 0 | 569.9 | 562.8 | 2,858 |
| February 09, 2026 | 559.9 | 565.5 | 0 | 565.5 | 553 | 5,646 |
| February 06, 2026 | 561.3 | 557.6 | 0 | 570.2 | 547.6 | 11,654 |
| February 05, 2026 | 566.5 | 573.1 | 0 | 573.2 | 554.5 | 23,023 |
| February 04, 2026 | 585.6 | 573.2 | 0 | 586.6 | 566.4 | 14,995 |
| February 03, 2026 | 602 | 591.2 | 0 | 606 | 588.5 | 7,457 |
| February 02, 2026 | 594.1 | 600 | 0 | 610 | 592.2 | 12,505 |
| January 30, 2026 | 605.8 | 604.5 | 0 | 614.5 | 602.1 | 13,031 |
| January 29, 2026 | 598.6 | 605.5 | 0 | 621 | 597.6 | 55,865 |
| January 28, 2026 | 562.4 | 560.9 | 0 | 567.1 | 557.8 | 8,062 |
| January 27, 2026 | 569.1 | 559.2 | 0 | 570.3 | 556.2 | 7,168 |
| January 26, 2026 | 560.3 | 565.4 | 0 | 567.3 | 554.1 | 15,762 |
| January 23, 2026 | 553.7 | 562.8 | 0 | 564.1 | 546.7 | 15,512 |
| January 22, 2026 | 527.5 | 543.5 | 0 | 544.3 | 527.5 | 33,914 |
| January 21, 2026 | 518 | 522.8 | 0 | 525.6 | 512.1 | 10,808 |
| January 20, 2026 | 518.6 | 520.7 | 0 | 521.2 | 512 | 14,580 |
| January 19, 2026 | 522.8 | 522.3 | 0 | 525.6 | 518.9 | 27,853 |
| January 16, 2026 | 536.8 | 539.8 | 0 | 540.2 | 534.7 | 7,683 |
| January 15, 2026 | 530.9 | 533.8 | 0 | 536.1 | 529.5 | 31,767 |
| January 14, 2026 | 541.1 | 530.8 | 0 | 541.2 | 530.8 | 8,941 |
| January 13, 2026 | 551.3 | 540.3 | 0 | 552.7 | 536.4 | 9,860 |
| January 12, 2026 | 554.7 | 549.9 | 0 | 562 | 549.9 | 13,202 |
| January 09, 2026 | 553.6 | 559.6 | 0 | 562.6 | 552.6 | 6,644 |
| January 08, 2026 | 554.4 | 552.9 | 0 | 554.9 | 545.5 | 7,762 |
| January 07, 2026 | 562.4 | 555.3 | 0 | 563.5 | 552.2 | 7,030 |
| January 06, 2026 | 563.1 | 565.1 | 0 | 565.1 | 558 | 7,828 |
| January 05, 2026 | 556.4 | 566.4 | 0 | 568 | 553.7 | 11,405 |
| January 02, 2026 | 566.7 | 554.2 | 0 | 567.9 | 548 | 10,013 |
| December 30, 2025 | 557.3 | 560.2 | 0 | 560.2 | 557.3 | 1,878 |
| December 29, 2025 | 561.1 | 559.1 | 0 | 562 | 556.9 | 6,679 |
| December 23, 2025 | 560.4 | 564 | 0 | 565.1 | 560.1 | 9,231 |
| December 22, 2025 | 565.4 | 561.1 | 0 | 572.1 | 560.3 | 11,493 |
| December 19, 2025 | 568.1 | 568.5 | 0 | 570 | 563.2 | 11,526 |
| December 18, 2025 | 556.5 | 566.3 | 0 | 571.2 | 555.8 | 21,513 |
| December 17, 2025 | 560.6 | 557 | 0 | 563.1 | 557 | 8,924 |
| December 16, 2025 | 544.4 | 557.8 | 0 | 557.8 | 544.4 | 10,606 |
| December 15, 2025 | 548.3 | 554.3 | 0 | 554.3 | 543.5 | 8,210 |