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
2023-12-29 324.10 325.50 323.50 324.45 0.0M
2023-12-28 321.95 325.80 321.95 324.75 0.0M
2023-12-27 321.15 324.00 320.15 321.35 0.0M
2023-12-22 319.00 323.35 319.00 320.75 0.0M
2023-12-21 320.00 324.05 319.15 320.20 0.0M
2023-12-20 320.00 323.50 316.60 321.75 0.0M
2023-12-19 314.95 322.10 314.30 319.40 0.0M
2023-12-18 306.65 315.90 305.45 315.60 0.0M
2023-12-15 303.05 310.20 302.65 308.80 0.0M
2023-12-14 308.80 309.15 299.70 301.80 0.0M
2023-12-13 309.85 313.70 308.35 309.90 0.0M
2023-12-12 301.55 307.10 299.85 305.20 0.0M
2023-12-11 308.55 309.00 298.05 298.70 0.0M
2023-12-08 301.55 307.50 300.25 306.10 0.0M
2023-12-07 294.25 302.10 293.75 302.10 0.0M
2023-12-06 296.70 298.20 294.55 296.30 0.0M
2023-12-05 293.80 297.15 292.00 293.90 0.0M
2023-12-04 297.10 298.10 289.65 292.05 0.0M
2023-12-01 299.10 300.85 296.00 296.75 0.0M
2023-11-30 303.70 305.70 295.80 296.35 0.0M
2023-11-29 308.00 310.70 301.95 301.95 0.0M
2023-11-28 305.00 306.40 302.95 305.60 0.0M
2023-11-27 308.15 310.55 306.80 310.20 0.0M
2023-11-24 313.25 313.90 308.05 308.90 0.0M
2023-11-23 313.10 314.60 313.05 313.95 0.0M
2023-11-22 308.05 315.55 307.75 313.50 0.0M
2023-11-21 310.05 310.85 307.10 308.15 0.0M
2023-11-20 306.70 312.50 306.00 310.15 0.0M
2023-11-17 307.65 308.55 303.15 306.50 0.0M
2023-11-16 306.50 307.20 300.50 303.45 0.0M
2023-11-15 310.40 313.65 307.35 309.25 0.0M
2023-11-14 307.50 312.00 307.05 308.35 0.0M
2023-11-13 305.20 311.00 305.20 310.45 0.0M
2023-11-10 299.50 307.35 296.90 305.95 0.0M
2023-11-09 298.70 301.15 298.00 300.80 0.0M
2023-11-08 297.45 299.50 294.55 296.30 0.0M
2023-11-07 294.00 300.20 294.00 299.25 0.0M
2023-11-06 293.15 296.45 292.75 295.05 0.0M
2023-11-03 292.65 293.80 290.30 291.75 0.0M
2023-11-02 296.05 299.00 290.15 291.70 0.0M
2023-11-01 285.25 292.25 283.90 290.75 0.0M
2023-10-31 283.30 286.35 280.00 284.85 0.0M
2023-10-30 282.95 291.25 281.35 285.45 0.0M
2023-10-27 275.30 282.60 274.80 280.35 0.0M
2023-10-26 274.00 282.60 264.95 273.50 0.1M
2023-10-25 292.35 295.05 286.45 289.45 0.0M
2023-10-24 296.55 300.25 296.50 297.30 0.0M
2023-10-23 292.30 295.55 288.45 295.55 0.0M
2023-10-20 294.40 298.10 289.80 290.95 0.0M
2023-10-19 300.45 304.05 298.35 300.00 0.0M
2023-10-18 304.35 308.35 302.20 303.95 0.0M
2023-10-17 304.55 306.35 301.00 305.95 0.0M
2023-10-16 299.50 303.60 297.55 303.30 0.0M
2023-10-13 306.65 308.30 302.25 302.95 0.0M
2023-10-12 309.20 312.80 308.70 310.30 0.0M
2023-10-11 303.25 309.35 302.60 307.05 0.0M
2023-10-10 300.80 304.90 300.05 304.90 0.0M
2023-10-09 295.50 303.30 295.30 300.70 0.0M
2023-10-06 288.30 292.55 285.35 292.55 0.0M
2023-10-05 290.00 291.40 284.90 285.55 0.0M
2023-10-04 285.05 289.80 283.85 289.15 0.0M
2023-10-03 293.40 294.80 286.60 287.00 0.0M
2023-10-02 286.80 292.10 285.40 291.45 0.0M
2023-09-29 288.45 293.40 287.60 288.90 0.0M
2023-09-28 285.40 288.50 281.60 287.60 0.0M
2023-09-27 283.20 286.15 283.20 285.25 0.0M
2023-09-26 282.10 283.70 279.60 282.65 0.0M
2023-09-25 282.55 283.15 277.60 282.90 0.0M
2023-09-22 277.85 286.25 277.80 283.60 0.0M
2023-09-21 279.50 280.45 274.85 278.10 0.0M
2023-09-20 285.15 287.30 283.45 283.55 0.0M
2023-09-19 282.25 284.55 280.75 282.40 0.0M
2023-09-18 282.00 283.45 279.30 283.40 0.0M
2023-09-15 292.70 294.05 284.05 284.50 0.0M
2023-09-14 284.50 291.75 284.50 291.45 0.0M
2023-09-13 280.40 285.05 280.05 284.10 0.0M
2023-09-12 287.65 288.05 280.90 282.00 0.0M
2023-09-11 278.65 285.15 278.50 283.60 0.0M
2023-09-08 281.05 284.60 278.70 281.75 0.0M
2023-09-07 277.60 286.75 277.15 283.95 0.0M
2023-09-06 278.05 282.70 276.75 280.15 0.0M
2023-09-05 273.75 281.20 273.75 278.75 0.0M
2023-09-04 275.45 277.00 272.35 275.00 0.0M
2023-09-01 272.95 277.10 272.45 275.40 0.0M
2023-08-31 270.05 277.45 270.05 275.75 0.0M
2023-08-30 274.85 274.85 269.30 269.95 0.0M
2023-08-29 268.50 272.85 267.40 272.85 0.0M
2023-08-28 264.20 269.45 264.20 265.45 0.0M
2023-08-25 265.00 266.65 256.40 259.35 0.0M
2023-08-24 276.65 277.45 267.15 267.15 0.0M
2023-08-23 265.85 272.55 265.35 272.25 0.0M
2023-08-22 266.35 270.05 266.05 266.90 0.0M
2023-08-21 259.05 264.35 259.00 263.35 0.0M
2023-08-18 261.60 262.25 252.45 255.90 0.0M
2023-08-17 269.00 271.20 266.85 268.80 0.0M
2023-08-16 275.70 277.10 273.00 273.80 0.0M
2023-08-15 281.15 281.25 276.05 277.50 0.0M
2023-08-14 274.55 278.80 274.45 277.50 0.0M
2023-08-11 277.85 278.15 274.40 274.40 0.0M
2023-08-10 278.00 282.80 277.90 280.50 0.0M
2023-08-09 285.95 286.45 275.90 277.10 0.0M
2023-08-08 286.15 290.00 283.70 283.80 0.0M
2023-08-07 284.40 287.35 282.30 283.60 0.0M
2023-08-04 287.50 288.65 284.00 284.80 0.0M
2023-08-03 286.05 289.05 283.00 287.50 0.0M
2023-08-02 290.00 291.30 285.95 286.35 0.0M
2023-08-01 291.30 294.00 287.00 293.55 0.0M
2023-07-31 294.50 295.00 291.60 291.60 0.0M
2023-07-28 286.50 295.45 285.80 294.25 0.0M
2023-07-27 288.05 297.10 287.45 291.20 0.1M
2023-07-26 271.75 272.60 263.95 267.00 0.0M
2023-07-25 263.75 270.00 263.10 265.45 0.0M
2023-07-24 264.40 267.70 261.95 262.15 0.0M
2023-07-21 270.60 274.25 266.95 267.70 0.0M
2023-07-20 279.35 282.05 274.80 276.30 0.0M
2023-07-19 278.25 284.05 277.00 283.60 0.0M
2023-07-18 275.55 277.25 274.30 275.50 0.0M
2023-07-17 275.25 276.65 271.15 273.25 0.0M
2023-07-14 279.95 280.20 276.20 279.10 0.0M
2023-07-13 279.80 282.65 277.75 279.20 0.0M
2023-07-12 271.30 277.80 270.75 275.80 0.0M
2023-07-11 268.45 271.25 266.10 270.55 0.0M
2023-07-10 264.30 271.90 263.10 264.95 0.0M
2023-07-07 267.20 270.00 264.80 266.30 0.0M
2023-07-06 274.60 275.90 269.35 270.35 0.0M
2023-07-05 262.80 274.05 260.85 271.15 0.0M
2023-07-04 261.70 264.25 261.30 264.10 0.0M
2023-07-03 264.95 265.80 261.30 261.80 0.0M
2023-06-30 259.90 264.60 259.10 263.15 0.0M
2023-06-29 262.20 263.55 259.20 260.40 0.0M
2023-06-28 261.60 265.00 259.75 262.30 0.0M
2023-06-27 256.05 260.85 255.10 260.85 0.0M
2023-06-26 265.00 266.00 258.20 260.35 0.0M
2023-06-23 259.10 261.35 256.25 259.85 0.0M
2023-06-22 254.10 258.30 253.20 255.85 0.0M
2023-06-21 259.90 260.30 254.25 255.00 0.0M
2023-06-20 256.00 257.90 253.65 257.00 0.0M
2023-06-19 257.60 257.70 255.55 255.80 0.0M
2023-06-16 256.95 261.00 255.95 261.00 0.0M
2023-06-15 252.75 254.00 248.60 254.00 0.0M
2023-06-14 250.70 253.40 249.70 251.90 0.0M
2023-06-13 253.55 254.85 250.75 253.10 0.0M
2023-06-12 248.05 250.15 246.65 249.75 0.0M
2023-06-09 245.45 248.50 243.35 247.20 0.0M
2023-06-08 243.75 248.00 241.25 247.95 0.0M
2023-06-07 253.65 255.15 251.60 252.20 0.0M
2023-06-06 253.75 258.75 252.70 257.25 0.0M
2023-06-05 253.55 257.05 252.30 256.75 0.0M
2023-06-02 254.20 255.90 252.35 254.55 0.0M
2023-06-01 247.85 253.25 246.75 249.90 0.0M
2023-05-31 244.50 247.65 242.00 246.25 0.0M
2023-05-30 247.15 250.50 245.00 246.55 0.0M
2023-05-29 246.05 247.90 245.65 246.05 0.0M
2023-05-26 235.45 241.20 234.40 241.00 0.0M
2023-05-25 233.25 236.95 231.50 236.85 0.0M
2023-05-24 228.95 230.00 226.80 229.60 0.0M
2023-05-23 230.35 232.45 228.90 232.00 0.0M
2023-05-22 227.35 234.05 223.30 232.50 0.0M
2023-05-19 229.25 230.25 225.60 225.60 0.0M
2023-05-18 224.00 226.50 222.95 224.60 0.0M
2023-05-17 219.95 223.00 219.00 223.00 0.0M
2023-05-16 219.95 220.50 216.90 219.20 0.0M
2023-05-15 215.20 219.30 213.85 219.30 0.0M
2023-05-12 217.50 218.85 214.40 214.95 0.0M
2023-05-11 213.00 217.75 212.60 217.75 0.0M
2023-05-10 212.95 215.80 210.60 212.75 0.0M
2023-05-09 211.80 214.05 210.65 212.45 0.0M
2023-05-08 210.75 211.25 208.50 210.75 0.0M
2023-05-05 213.15 214.40 208.95 209.65 0.0M
2023-05-04 214.55 216.05 212.90 215.75 0.0M
2023-05-03 216.55 218.05 215.65 217.70 0.0M
2023-05-02 220.95 223.60 217.95 218.80 0.0M
2023-04-28 215.80 218.30 213.70 214.95 0.0M
2023-04-27 210.65 220.05 210.00 217.00 0.1M
2023-04-26 193.48 193.48 188.90 192.60 0.0M
2023-04-25 192.34 192.84 189.96 191.32 0.0M
2023-04-24 193.16 195.02 191.00 192.02 0.0M
2023-04-21 194.62 194.62 190.94 193.66 0.0M
2023-04-20 195.14 196.70 193.36 195.98 0.0M
2023-04-19 198.36 198.42 194.66 196.34 0.0M
2023-04-18 200.00 201.35 197.28 198.82 0.0M
2023-04-17 203.00 203.00 199.70 199.72 0.0M
2023-04-14 197.98 201.55 197.10 200.50 0.0M
2023-04-13 195.24 198.64 194.24 197.44 0.0M
2023-04-12 194.62 197.40 193.78 195.24 0.0M
2023-04-11 197.48 198.96 195.68 196.80 0.0M
2023-04-06 192.30 194.60 191.66 194.28 0.0M
2023-04-05 195.88 197.20 193.14 193.72 0.0M
2023-04-04 194.60 197.30 194.14 196.10 0.0M
2023-04-03 194.68 194.72 191.84 193.46 0.0M
2023-03-31 190.20 193.52 189.76 193.40 0.0M
2023-03-30 189.14 190.22 186.00 190.12 0.0M
2023-03-29 186.18 188.22 186.18 188.20 0.0M
2023-03-28 187.96 187.96 183.36 184.48 0.0M
2023-03-27 192.12 192.12 188.00 188.60 0.0M
2023-03-24 189.74 192.60 188.92 189.50 0.0M
2023-03-23 185.48 190.70 185.42 189.76 0.0M
2023-03-22 188.78 189.82 186.64 188.48 0.0M
2023-03-21 187.92 189.20 183.92 186.56 0.0M
2023-03-20 182.80 185.76 180.80 182.36 0.0M
2023-03-17 190.50 191.58 186.18 186.82 0.0M
2023-03-16 190.44 190.54 185.46 189.24 0.0M
2023-03-15 180.30 186.28 177.88 183.78 0.1M
2023-03-14 169.00 180.12 168.40 179.16 0.0M
2023-03-13 171.74 173.12 163.88 169.22 0.1M
2023-03-10 170.52 173.28 168.68 173.28 0.0M
2023-03-09 173.84 178.44 172.86 175.86 0.0M
2023-03-08 174.88 176.00 172.00 173.06 0.0M
2023-03-07 174.26 178.42 174.26 175.88 0.0M
2023-03-06 175.26 177.70 173.14 175.50 0.0M
2023-03-03 164.28 173.10 163.40 173.08 0.0M
2023-03-02 161.84 164.14 160.16 163.02 0.0M
2023-03-01 164.92 166.44 162.92 165.36 0.0M
2023-02-28 158.98 165.80 158.38 165.00 0.0M
2023-02-27 161.72 163.18 160.34 160.64 0.0M
2023-02-24 162.44 162.44 159.02 159.64 0.0M
2023-02-23 162.12 163.60 160.50 160.62 0.0M
2023-02-22 161.66 162.62 159.64 161.60 0.0M
2023-02-21 165.02 166.96 162.58 162.80 0.0M
2023-02-20 164.62 166.88 164.60 165.70 0.0M
2023-02-17 160.02 161.72 159.78 160.16 0.0M
2023-02-16 165.94 166.60 161.06 163.56 0.0M
2023-02-15 166.22 168.00 164.40 165.88 0.0M
2023-02-14 168.00 168.32 164.32 166.46 0.0M
2023-02-13 163.70 168.62 163.48 167.42 0.0M
2023-02-10 165.04 166.84 162.98 165.14 0.0M
2023-02-09 171.76 173.74 168.64 169.54 0.0M
2023-02-08 179.48 179.48 170.68 171.74 0.0M
2023-02-07 174.48 177.36 172.50 177.36 0.0M
2023-02-06 172.22 177.22 171.28 174.80 0.0M
2023-02-03 168.14 181.00 167.18 178.88 0.1M
2023-02-02 165.40 176.40 163.86 173.50 0.2M
2023-02-01 135.82 137.38 134.40 136.14 0.0M
2023-01-31 135.20 137.86 134.98 136.30 0.0M
2023-01-30 138.80 138.80 135.22 136.72 0.0M
2023-01-27 134.02 140.00 134.02 139.22 0.0M
2023-01-26 130.32 133.52 130.14 133.52 0.0M
2023-01-25 131.80 131.80 128.92 130.30 0.0M
2023-01-24 131.28 133.68 129.90 132.36 0.0M
2023-01-23 127.90 131.76 127.12 131.16 0.0M
2023-01-20 125.88 127.72 124.84 127.44 0.0M
2023-01-19 123.08 125.74 121.30 124.66 0.0M
2023-01-18 125.48 126.32 123.56 123.56 0.0M
2023-01-17 126.02 126.08 124.00 124.90 0.0M
2023-01-16 126.60 126.60 125.20 125.84 0.0M
2023-01-13 125.52 126.56 124.58 125.38 0.0M
2023-01-12 123.52 125.60 121.60 125.60 0.0M
2023-01-11 124.08 124.08 121.50 123.46 0.0M
2023-01-10 120.78 122.84 118.50 122.46 0.0M
2023-01-09 122.36 123.30 121.26 122.04 0.0M
2023-01-06 120.50 123.18 119.68 121.56 0.0M
2023-01-05 119.76 120.32 118.36 119.78 0.0M
2023-01-04 118.14 121.42 118.00 121.20 0.0M
2023-01-03 115.02 119.40 114.00 117.44 0.0M
2023-01-02 113.60 115.30 113.58 115.26 0.0M