Meta Platforms

META
🏛️ germany →
625.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 111.64 112.04 111.14 111.22 0.0M
2022-12-29 109.24 112.58 108.68 112.20 0.0M
2022-12-28 109.64 110.62 109.22 109.58 0.0M
2022-12-27 111.42 112.02 109.20 110.86 0.0M
2022-12-23 110.78 111.34 109.00 110.04 0.0M
2022-12-22 112.98 113.18 109.44 109.92 0.0M
2022-12-21 110.78 112.80 109.14 112.64 0.0M
2022-12-20 106.48 109.32 105.98 108.20 0.0M
2022-12-19 112.92 113.62 108.96 109.26 0.0M
2022-12-16 108.74 115.60 107.46 113.96 0.0M
2022-12-15 113.02 113.20 108.80 109.06 0.0M
2022-12-14 113.42 116.24 112.26 115.98 0.0M
2022-12-13 109.18 115.58 108.06 114.54 0.0M
2022-12-12 110.02 110.26 107.42 108.06 0.0M
2022-12-09 109.90 110.90 108.40 110.72 0.0M
2022-12-08 108.02 111.18 108.02 109.78 0.0M
2022-12-07 108.88 109.58 106.76 108.20 0.0M
2022-12-06 116.06 116.84 109.10 110.18 0.0M
2022-12-05 117.08 118.20 115.32 116.16 0.0M
2022-12-02 113.74 116.64 111.52 116.14 0.1M
2022-12-01 113.04 115.06 112.28 114.12 0.0M
2022-11-30 105.56 109.56 105.38 108.38 0.0M
2022-11-29 105.28 107.22 104.82 105.18 0.0M
2022-11-28 106.96 107.12 104.94 105.26 0.0M
2022-11-25 108.34 108.34 107.00 107.10 0.0M
2022-11-24 107.98 109.06 107.74 108.70 0.0M
2022-11-23 107.70 108.96 107.70 107.82 0.0M
2022-11-22 107.02 108.00 105.72 106.88 0.0M
2022-11-21 108.28 109.30 107.02 108.02 0.0M
2022-11-18 107.72 110.42 106.84 108.18 0.0M
2022-11-17 109.52 109.82 106.48 108.12 0.0M
2022-11-16 112.96 113.00 108.40 108.98 0.0M
2022-11-15 110.88 113.64 109.68 112.82 0.0M
2022-11-14 109.08 111.50 107.58 110.64 0.0M
2022-11-11 110.02 110.22 105.92 107.76 0.1M
2022-11-10 101.80 107.84 100.72 107.84 0.1M
2022-11-09 95.83 103.74 95.40 103.22 0.2M
2022-11-08 96.46 97.00 94.48 95.64 0.0M
2022-11-07 91.29 96.84 91.14 96.30 0.1M
2022-11-04 91.61 92.27 89.27 90.10 0.1M
2022-11-03 92.54 93.30 90.62 91.57 0.1M
2022-11-02 96.10 96.47 93.76 94.20 0.0M
2022-11-01 94.50 96.45 94.44 96.00 0.1M
2022-10-31 99.44 100.16 95.10 95.40 0.1M
2022-10-28 98.01 101.12 97.38 98.98 0.1M
2022-10-27 104.96 105.42 97.50 101.30 0.3M
2022-10-26 133.26 134.66 130.56 133.86 0.0M
2022-10-25 131.78 135.78 130.54 135.52 0.0M
2022-10-24 132.54 133.42 126.50 132.06 0.0M
2022-10-21 129.96 131.92 128.26 129.80 0.0M
2022-10-20 136.00 139.00 134.64 138.42 0.0M
2022-10-19 136.04 139.64 134.80 138.00 0.0M
2022-10-18 138.50 139.44 134.24 134.46 0.0M
2022-10-17 130.98 135.04 130.44 135.04 0.0M
2022-10-14 133.82 135.54 131.00 131.40 0.0M
2022-10-13 131.86 132.68 126.90 131.48 0.0M
2022-10-12 133.08 134.28 131.00 131.78 0.0M
2022-10-11 135.78 136.50 130.90 133.76 0.0M
2022-10-10 135.88 139.90 135.88 137.98 0.0M
2022-10-07 141.08 142.90 137.82 137.82 0.0M
2022-10-06 140.60 143.52 138.66 143.26 0.0M
2022-10-05 140.26 141.00 136.88 137.66 0.0M
2022-10-04 142.32 143.28 140.96 141.34 0.0M
2022-10-03 138.84 141.66 137.64 139.56 0.0M
2022-09-30 139.64 143.78 139.08 143.08 0.0M
2022-09-29 144.86 144.86 139.46 140.84 0.0M
2022-09-28 139.52 144.54 138.40 144.02 0.0M
2022-09-27 142.80 144.56 142.50 142.70 0.0M
2022-09-26 144.14 147.04 143.58 144.00 0.0M
2022-09-23 144.78 146.16 143.14 145.36 0.0M
2022-09-22 143.54 145.62 143.30 144.14 0.0M
2022-09-21 147.76 148.26 145.48 146.58 0.0M
2022-09-20 147.80 148.42 146.10 148.10 0.0M
2022-09-19 145.84 147.76 144.78 145.82 0.0M
2022-09-16 148.70 149.24 145.52 145.86 0.0M
2022-09-15 152.60 154.00 149.42 150.46 0.0M
2022-09-14 154.76 154.88 149.52 150.72 0.0M
2022-09-13 167.30 167.44 155.40 156.06 0.0M
2022-09-12 167.18 169.18 164.60 166.26 0.0M
2022-09-09 162.10 167.68 161.38 167.56 0.0M
2022-09-08 160.50 162.52 158.78 161.66 0.0M
2022-09-07 159.20 161.00 158.22 159.38 0.0M
2022-09-06 162.18 163.24 159.48 160.54 0.0M
2022-09-05 161.74 162.20 160.56 160.72 0.0M
2022-09-02 165.16 167.74 163.44 164.58 0.0M
2022-09-01 160.92 167.42 160.78 163.24 0.0M
2022-08-31 158.26 166.90 156.88 162.66 0.0M
2022-08-30 160.44 161.28 156.78 157.08 0.0M
2022-08-29 160.40 162.62 159.70 160.20 0.0M
2022-08-26 169.02 169.72 163.28 163.82 0.0M
2022-08-25 164.94 168.34 164.52 167.28 0.0M
2022-08-24 161.98 164.70 161.06 164.20 0.0M
2022-08-23 163.90 165.34 162.06 162.38 0.0M
2022-08-22 165.52 166.78 162.80 164.40 0.0M
2022-08-19 171.72 172.30 166.90 166.90 0.0M
2022-08-18 171.80 173.10 169.90 173.10 0.0M
2022-08-17 176.54 177.32 171.72 171.72 0.0M
2022-08-16 178.28 178.58 173.84 175.92 0.0M
2022-08-15 175.90 177.84 174.90 177.12 0.0M
2022-08-12 173.18 176.46 172.52 175.90 0.0M
2022-08-11 174.14 176.66 171.78 172.94 0.0M
2022-08-10 164.42 174.00 164.24 172.34 0.0M
2022-08-09 167.82 168.12 163.06 164.06 0.0M
2022-08-08 165.10 172.60 163.84 168.72 0.0M
2022-08-05 167.00 168.36 164.08 165.04 0.0M
2022-08-04 166.00 168.86 163.70 164.18 0.0M
2022-08-03 158.02 166.42 156.74 166.38 0.0M
2022-08-02 155.40 158.00 153.98 157.08 0.0M
2022-08-01 155.00 159.34 151.56 159.32 0.0M
2022-07-29 158.30 158.94 152.26 152.80 0.0M
2022-07-28 158.50 161.28 152.72 157.28 0.0M
2022-07-27 162.00 165.18 159.62 165.14 0.0M
2022-07-26 162.38 164.52 159.64 159.76 0.0M
2022-07-25 166.30 166.52 162.92 163.88 0.0M
2022-07-22 171.50 174.12 166.60 166.60 0.0M
2022-07-21 178.00 179.88 175.94 179.54 0.0M
2022-07-20 171.16 177.36 171.16 177.36 0.0M
2022-07-19 164.50 169.56 163.24 169.56 0.0M
2022-07-18 164.40 166.42 163.52 166.20 0.0M
2022-07-15 158.76 162.34 157.12 162.12 0.0M
2022-07-14 162.06 162.72 158.00 158.00 0.0M
2022-07-13 163.90 163.90 159.30 161.98 0.0M
2022-07-12 160.60 164.70 160.60 163.02 0.0M
2022-07-11 166.80 167.98 161.32 162.22 0.0M
2022-07-08 168.20 169.82 166.08 169.04 0.0M
2022-07-07 166.86 168.06 164.78 167.44 0.0M
2022-07-06 163.20 165.72 162.50 164.00 0.0M
2022-07-05 153.74 158.80 153.06 157.94 0.0M
2022-07-04 152.90 154.86 151.10 154.86 0.0M
2022-07-01 152.80 154.84 149.36 151.10 0.0M
2022-06-30 154.20 157.10 152.18 155.52 0.0M
2022-06-29 152.90 158.20 152.30 156.30 0.0M
2022-06-28 161.30 162.56 158.56 158.56 0.0M
2022-06-27 161.78 163.30 158.98 159.88 0.0M
2022-06-24 152.66 160.18 151.86 159.14 0.0M
2022-06-23 147.40 151.38 146.54 150.88 0.0M
2022-06-22 149.60 152.04 145.74 150.30 0.1M
2022-06-21 157.86 158.80 155.36 155.36 0.0M
2022-06-20 156.26 157.62 155.52 156.00 0.0M
2022-06-17 153.70 156.44 153.16 155.62 0.0M
2022-06-16 160.70 160.76 152.60 153.46 0.0M
2022-06-15 157.90 161.68 156.60 159.28 0.0M
2022-06-14 160.94 160.98 154.90 156.54 0.0M
2022-06-13 164.14 165.00 159.88 160.74 0.0M
2022-06-10 174.50 175.80 167.58 167.58 0.1M
2022-06-09 184.40 186.18 180.84 181.58 0.0M
2022-06-08 181.60 187.76 180.90 187.24 0.0M
2022-06-07 180.20 183.56 179.30 181.40 0.0M
2022-06-06 179.46 181.60 178.24 178.82 0.0M
2022-06-03 185.02 185.56 178.00 178.62 0.0M
2022-06-02 178.06 181.50 175.34 180.98 0.0M
2022-06-01 181.14 186.00 180.04 181.06 0.0M
2022-05-31 182.02 183.00 179.56 182.02 0.0M
2022-05-30 183.62 184.96 182.20 182.68 0.0M
2022-05-27 177.46 181.22 177.00 180.46 0.0M
2022-05-26 170.92 176.42 170.52 175.76 0.0M
2022-05-25 170.72 171.56 168.20 170.42 0.1M
2022-05-24 171.14 172.46 164.52 166.22 0.1M
2022-05-23 184.94 185.12 179.82 183.36 0.0M
2022-05-20 182.76 186.98 182.00 183.12 0.0M
2022-05-19 182.26 184.00 179.64 183.24 0.0M
2022-05-18 192.28 192.28 186.28 186.28 0.0M
2022-05-17 192.90 195.28 190.46 192.36 0.0M
2022-05-16 189.68 193.54 188.26 191.62 0.0M
2022-05-13 185.82 190.54 184.96 189.86 0.0M
2022-05-12 178.96 189.24 177.76 185.98 0.1M
2022-05-11 188.44 190.22 183.60 185.08 0.1M
2022-05-10 189.02 192.00 184.46 185.72 0.0M
2022-05-09 192.70 193.18 186.44 187.14 0.0M
2022-05-06 198.40 198.90 190.30 195.30 0.0M
2022-05-05 208.80 209.50 198.38 199.48 0.1M
2022-05-04 202.25 202.30 196.32 196.40 0.0M
2022-05-03 200.95 202.30 197.50 200.20 0.1M
2022-05-02 192.58 200.00 189.16 197.22 0.1M
2022-04-29 191.26 201.25 191.26 197.14 0.1M
2022-04-28 195.76 198.00 184.50 191.22 0.2M
2022-04-27 169.58 171.68 164.24 168.80 0.1M
2022-04-26 174.48 175.00 168.54 168.72 0.0M
2022-04-25 170.00 174.50 168.70 170.88 0.1M
2022-04-22 175.00 178.26 171.88 172.50 0.1M
2022-04-21 185.30 186.98 178.00 178.00 0.0M
2022-04-20 197.98 201.25 185.24 185.24 0.1M
2022-04-19 197.26 200.55 193.80 200.55 0.0M
2022-04-14 198.02 199.00 196.96 198.04 0.0M
2022-04-13 199.98 200.55 195.02 198.84 0.1M
2022-04-12 198.24 203.75 197.44 201.40 0.0M
2022-04-11 202.95 203.70 197.94 199.94 0.0M
2022-04-08 205.55 207.35 203.00 204.95 0.0M
2022-04-07 204.70 207.60 202.30 202.45 0.0M
2022-04-06 213.00 214.25 203.80 204.40 0.0M
2022-04-05 213.60 216.00 211.00 213.25 0.0M
2022-04-04 204.70 212.30 201.80 211.00 0.1M
2022-04-01 202.60 205.70 201.50 202.70 0.0M
2022-03-31 205.25 206.55 201.90 202.40 0.0M
2022-03-30 207.80 208.15 203.55 204.90 0.0M
2022-03-29 204.45 206.10 202.35 205.50 0.0M
2022-03-28 202.00 204.20 200.95 200.95 0.0M
2022-03-25 199.34 204.65 197.54 199.88 0.0M
2022-03-24 195.72 200.85 195.02 198.54 0.0M
2022-03-23 197.00 197.30 194.38 195.72 0.0M
2022-03-22 192.00 198.76 190.76 196.30 0.0M
2022-03-21 195.80 196.12 188.40 190.96 0.0M
2022-03-18 186.90 193.64 185.80 193.32 0.0M
2022-03-17 184.68 185.50 182.00 184.76 0.0M
2022-03-16 177.32 183.10 176.44 180.74 0.0M
2022-03-15 169.76 173.52 168.06 171.24 0.0M
2022-03-14 172.32 175.10 169.40 171.06 0.0M
2022-03-11 178.46 180.40 170.10 172.40 0.1M
2022-03-10 178.90 179.32 173.64 173.92 0.0M
2022-03-09 177.20 179.08 175.56 178.40 0.0M
2022-03-08 171.40 176.00 170.92 174.08 0.1M
2022-03-07 181.00 184.04 175.70 176.78 0.1M
2022-03-04 183.60 188.40 181.50 183.14 0.1M
2022-03-03 187.00 189.74 184.48 186.30 0.0M
2022-03-02 183.00 185.84 181.30 184.88 0.0M
2022-03-01 189.66 189.66 186.12 186.22 0.0M
2022-02-28 185.00 189.60 184.20 188.82 0.0M
2022-02-25 184.16 187.56 181.14 187.02 0.0M
2022-02-24 170.20 177.72 169.08 177.22 0.1M
2022-02-23 179.20 182.40 177.38 178.24 0.0M
2022-02-22 173.82 182.86 173.50 178.64 0.2M
2022-02-21 183.16 183.62 178.00 179.48 0.1M
2022-02-18 184.80 185.68 181.88 182.46 0.0M
2022-02-17 189.86 191.12 187.74 189.54 0.0M
2022-02-16 194.08 194.96 186.76 188.82 0.1M
2022-02-15 193.66 196.42 190.62 190.90 0.0M
2022-02-14 192.96 195.20 191.30 193.22 0.1M
2022-02-11 199.30 202.15 196.80 196.80 0.0M
2022-02-10 204.00 205.65 199.48 200.00 0.1M
2022-02-09 193.26 199.00 193.10 198.26 0.1M
2022-02-08 194.60 197.52 192.34 195.60 0.1M
2022-02-07 209.65 209.65 199.34 199.34 0.1M
2022-02-04 213.00 213.85 201.10 203.00 0.2M
2022-02-03 224.95 232.85 208.30 213.30 0.4M
2022-02-02 292.05 294.35 280.75 282.05 0.0M
2022-02-01 279.55 281.35 277.00 281.35 0.0M
2022-01-31 272.00 274.85 267.50 274.85 0.0M
2022-01-28 267.05 267.90 261.50 267.35 0.0M
2022-01-27 261.05 270.40 260.65 270.25 0.0M
2022-01-26 267.70 272.85 265.00 267.30 0.0M
2022-01-25 266.20 270.35 264.20 266.30 0.0M
2022-01-24 268.50 270.70 259.70 260.45 0.0M
2022-01-21 277.60 280.15 272.00 276.60 0.0M
2022-01-20 283.50 288.85 281.50 286.45 0.0M
2022-01-19 278.00 284.80 275.35 283.70 0.0M
2022-01-18 289.50 289.50 280.35 281.55 0.0M
2022-01-17 290.15 291.50 287.50 290.00 0.0M
2022-01-14 285.00 290.10 280.75 289.55 0.0M
2022-01-13 291.45 292.30 287.50 289.00 0.0M
2022-01-12 294.45 295.75 289.10 290.80 0.0M
2022-01-11 290.10 292.20 287.20 291.70 0.0M
2022-01-10 292.90 294.50 278.85 282.35 0.0M
2022-01-07 295.55 296.90 290.35 292.85 0.0M
2022-01-06 287.00 299.95 284.20 298.25 0.0M
2022-01-05 297.05 297.15 291.80 293.75 0.0M
2022-01-04 300.90 303.70 293.75 296.85 0.0M
2022-01-03 300.00 301.45 297.50 299.40 0.0M