Meta Platforms, Inc. (META.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:14AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 432.60 | 432.65 | 432.60 | 432.65 | 432.65 | 19 |
| May 06, 2024 | 422.50 | 426.00 | 422.10 | 426.00 | 426.00 | 86 |
| May 03, 2024 | 411.25 | 417.95 | 409.40 | 417.95 | 417.95 | 133 |
| May 02, 2024 | 411.05 | 414.65 | 408.85 | 409.25 | 409.25 | 181 |
| Apr 30, 2024 | 402.75 | 409.80 | 402.15 | 407.65 | 407.65 | 327 |
| Apr 29, 2024 | 415.30 | 415.30 | 402.75 | 402.75 | 402.75 | 149 |
| Apr 26, 2024 | 417.80 | 417.80 | 406.50 | 410.15 | 410.15 | 234 |
| Apr 25, 2024 | 390.95 | 404.85 | 388.55 | 401.15 | 401.15 | 507 |
| Apr 24, 2024 | 475.30 | 476.85 | 459.40 | 460.75 | 460.75 | 272 |
| Apr 23, 2024 | 455.05 | 461.40 | 455.05 | 461.40 | 461.40 | 113 |
| Apr 22, 2024 | 455.80 | 461.65 | 446.95 | 449.95 | 449.95 | 275 |
| Apr 19, 2024 | 469.10 | 469.10 | 468.15 | 468.70 | 468.70 | 102 |
| Apr 18, 2024 | 465.85 | 465.85 | 464.15 | 464.15 | 464.15 | 28 |
| Apr 17, 2024 | 469.30 | 472.10 | 464.55 | 464.55 | 464.55 | 64 |
| Apr 16, 2024 | 468.25 | 471.20 | 467.70 | 471.20 | 471.20 | 171 |
| Apr 15, 2024 | 483.15 | 487.80 | 478.85 | 479.00 | 479.00 | 183 |
| Apr 12, 2024 | 490.10 | 490.10 | 485.00 | 485.60 | 485.60 | 93 |
| Apr 11, 2024 | 485.00 | 487.60 | 483.90 | 484.80 | 484.80 | 186 |
| Apr 10, 2024 | 475.75 | 483.40 | 475.10 | 483.40 | 483.40 | 78 |
| Apr 09, 2024 | 478.85 | 478.85 | 472.20 | 472.20 | 472.20 | 37 |
| Apr 08, 2024 | 485.75 | 486.85 | 483.10 | 483.10 | 483.10 | 164 |
| Apr 05, 2024 | 474.40 | 485.55 | 474.40 | 485.55 | 485.55 | 252 |
| Apr 04, 2024 | 470.95 | 481.25 | 470.65 | 481.25 | 481.25 | 224 |
| Apr 03, 2024 | 460.15 | 467.70 | 460.15 | 467.45 | 467.45 | 95 |
| Apr 02, 2024 | 457.45 | 457.45 | 451.50 | 454.50 | 454.50 | 144 |
| Mar 28, 2024 | 456.70 | 457.95 | 449.80 | 449.80 | 449.80 | 54 |
| Mar 27, 2024 | 459.75 | 461.20 | 453.60 | 455.35 | 455.35 | 65 |
| Mar 26, 2024 | 463.90 | 468.00 | 463.90 | 467.85 | 467.85 | 32 |
| Mar 25, 2024 | 469.65 | 469.65 | 464.80 | 467.05 | 467.05 | 66 |
| Mar 22, 2024 | 470.10 | 470.20 | 466.45 | 468.90 | 468.90 | 106 |
| Mar 21, 2024 | 468.15 | 470.55 | 467.90 | 470.35 | 470.35 | 134 |
| Mar 20, 2024 | 456.20 | 461.00 | 456.20 | 457.20 | 457.20 | 134 |
| Mar 19, 2024 | 454.85 | 456.20 | 445.35 | 453.30 | 453.30 | 226 |
| Mar 18, 2024 | 447.15 | 453.30 | 447.15 | 453.30 | 453.30 | 113 |
| Mar 15, 2024 | 451.75 | 453.15 | 443.50 | 443.50 | 443.50 | 256 |
| Mar 14, 2024 | 454.50 | 457.25 | 454.35 | 455.75 | 455.75 | 107 |
| Mar 13, 2024 | 457.20 | 457.55 | 452.35 | 452.75 | 452.75 | 131 |
| Mar 12, 2024 | 446.70 | 455.85 | 445.45 | 452.45 | 452.45 | 157 |
| Mar 11, 2024 | 459.55 | 460.35 | 442.80 | 445.80 | 445.80 | 236 |
| Mar 08, 2024 | 470.50 | 477.30 | 469.30 | 477.30 | 477.30 | 198 |
| Mar 07, 2024 | 453.20 | 466.95 | 453.20 | 466.95 | 466.95 | 64 |
| Mar 06, 2024 | 454.50 | 459.25 | 453.45 | 455.75 | 455.75 | 155 |
| Mar 05, 2024 | 456.00 | 456.15 | 450.20 | 451.40 | 451.40 | 389 |
| Mar 04, 2024 | 461.20 | 464.80 | 458.30 | 462.50 | 462.50 | 248 |
| Mar 01, 2024 | 455.15 | 460.50 | 453.80 | 460.50 | 460.50 | 83 |
| Feb 29, 2024 | 445.65 | 450.05 | 445.65 | 448.65 | 448.65 | 165 |
| Feb 28, 2024 | 448.85 | 452.40 | 446.20 | 448.15 | 448.15 | 105 |
| Feb 27, 2024 | 443.25 | 446.25 | 442.20 | 445.90 | 445.90 | 132 |
| Feb 26, 2024 | 445.65 | 446.25 | 443.75 | 445.30 | 445.30 | 64 |
| Feb 23, 2024 | 451.65 | 455.65 | 447.10 | 448.65 | 448.65 | 366 |
| Feb 22, 2024 | 441.10 | 449.90 | 440.65 | 449.90 | 449.90 | 132 |
| Feb 21, 2024 | 434.20 | 435.35 | 428.60 | 432.15 | 432.15 | 114 |
| Feb 21, 2024 | 0.5 Dividend | |||||
| Feb 20, 2024 | 438.05 | 438.05 | 431.50 | 435.70 | 435.20 | 92 |
| Feb 19, 2024 | 438.70 | 443.75 | 438.70 | 443.75 | 443.24 | 74 |
| Feb 16, 2024 | 451.95 | 453.40 | 440.35 | 441.55 | 441.04 | 130 |
| Feb 15, 2024 | 443.15 | 451.05 | 439.15 | 451.05 | 450.53 | 213 |
| Feb 14, 2024 | 431.70 | 437.10 | 431.70 | 436.90 | 436.40 | 175 |
| Feb 13, 2024 | 434.95 | 436.55 | 429.70 | 434.15 | 433.65 | 558 |
| Feb 12, 2024 | 433.55 | 444.35 | 433.55 | 444.35 | 443.84 | 114 |
| Feb 09, 2024 | 436.60 | 439.00 | 435.75 | 435.75 | 435.25 | 93 |
| Feb 08, 2024 | 435.85 | 436.90 | 433.75 | 436.90 | 436.40 | 212 |
| Feb 07, 2024 | 420.10 | 435.65 | 420.10 | 434.50 | 434.00 | 312 |
| Feb 06, 2024 | 427.35 | 432.80 | 424.25 | 426.55 | 426.06 | 599 |
| Feb 05, 2024 | 437.50 | 441.00 | 429.65 | 429.85 | 429.36 | 453 |
| Feb 02, 2024 | 419.80 | 443.10 | 418.65 | 441.55 | 441.04 | 940 |
| Feb 01, 2024 | 364.10 | 368.90 | 364.10 | 365.00 | 364.58 | 155 |
| Jan 31, 2024 | 361.45 | 362.65 | 357.85 | 362.65 | 362.23 | 165 |
| Jan 30, 2024 | 371.70 | 372.45 | 371.70 | 372.20 | 371.77 | 31 |
| Jan 29, 2024 | 364.95 | 369.80 | 364.95 | 369.80 | 369.38 | 94 |
| Jan 26, 2024 | 359.75 | 364.75 | 359.75 | 364.75 | 364.33 | 85 |
| Jan 25, 2024 | 360.50 | 362.85 | 357.30 | 362.85 | 362.43 | 106 |
| Jan 24, 2024 | 357.95 | 360.00 | 356.45 | 360.00 | 359.59 | 36 |
| Jan 23, 2024 | 350.70 | 355.15 | 350.70 | 355.15 | 354.74 | 62 |
| Jan 22, 2024 | 354.15 | 356.35 | 354.00 | 354.00 | 353.59 | 732 |
| Jan 19, 2024 | 348.20 | 350.20 | 347.85 | 350.20 | 349.80 | 93 |
| Jan 18, 2024 | 338.70 | 346.35 | 338.70 | 346.35 | 345.95 | 56 |
| Jan 17, 2024 | 333.80 | 337.25 | 333.80 | 337.25 | 336.86 | 91 |
| Jan 16, 2024 | 340.35 | 343.70 | 339.60 | 340.15 | 339.76 | 93 |
| Jan 15, 2024 | 343.35 | 344.00 | 342.85 | 342.90 | 342.51 | 54 |
| Jan 12, 2024 | 335.75 | 342.85 | 334.90 | 342.85 | 342.46 | 76 |
| Jan 11, 2024 | 339.55 | 339.70 | 332.30 | 332.30 | 331.92 | 32 |
| Jan 10, 2024 | 327.15 | 336.40 | 327.10 | 336.40 | 336.01 | 263 |
| Jan 09, 2024 | 325.95 | 329.00 | 325.15 | 328.15 | 327.77 | 95 |
| Jan 08, 2024 | 321.50 | 324.05 | 321.25 | 322.85 | 322.48 | 159 |
| Jan 05, 2024 | 315.95 | 320.90 | 315.95 | 320.80 | 320.43 | 34 |
| Jan 04, 2024 | 315.20 | 315.90 | 315.15 | 315.90 | 315.54 | 34 |
| Jan 03, 2024 | 314.95 | 317.55 | 314.95 | 316.75 | 316.39 | 62 |
| Jan 02, 2024 | 321.35 | 321.65 | 314.45 | 314.45 | 314.09 | 91 |
| Dec 29, 2023 | 323.65 | 324.70 | 323.65 | 324.15 | 323.78 | 15 |
| Dec 28, 2023 | 322.15 | 324.75 | 322.15 | 324.75 | 324.38 | 308 |
| Dec 27, 2023 | 321.40 | 323.50 | 321.35 | 321.35 | 320.98 | 70 |
| Dec 22, 2023 | 325.00 | 325.00 | 320.60 | 320.70 | 320.33 | 150 |
| Dec 21, 2023 | 319.65 | 321.15 | 319.50 | 319.50 | 319.13 | 90 |
| Dec 20, 2023 | 319.60 | 321.35 | 318.05 | 321.35 | 320.98 | 152 |
| Dec 19, 2023 | 314.75 | 318.70 | 314.50 | 318.70 | 318.33 | 322 |
| Dec 18, 2023 | 306.30 | 315.60 | 303.10 | 315.60 | 315.24 | 1,975 |
| Dec 15, 2023 | 303.00 | 309.50 | 302.50 | 309.20 | 308.85 | 225 |
| Dec 14, 2023 | 309.90 | 309.90 | 301.60 | 301.60 | 301.25 | 36 |
| Dec 13, 2023 | 309.80 | 313.30 | 308.80 | 310.15 | 309.79 | 94 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.