Meta Platforms

META
🏛️ germany →
625.90
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
2021-12-30 303.40 305.30 302.15 303.85 0.0M
2021-12-29 308.15 309.90 301.30 302.60 0.0M
2021-12-28 305.70 312.15 304.25 305.75 0.0M
2021-12-27 297.55 306.90 296.10 305.50 0.0M
2021-12-23 291.25 297.15 291.00 296.20 0.0M
2021-12-22 294.90 296.20 290.15 290.85 0.0M
2021-12-21 290.50 297.85 287.05 296.40 0.0M
2021-12-20 293.45 294.00 286.00 288.70 0.0M
2021-12-17 296.20 298.95 291.00 297.60 0.0M
2021-12-16 303.55 305.75 294.70 295.25 0.0M
2021-12-15 296.35 303.00 289.35 303.00 0.0M
2021-12-14 298.30 298.30 290.85 296.20 0.0M
2021-12-13 293.45 302.25 292.05 296.55 0.0M
2021-12-10 291.05 296.30 288.75 291.30 0.0M
2021-12-09 291.05 297.50 290.20 292.25 0.0M
2021-12-08 287.95 293.80 285.95 291.05 0.0M
2021-12-07 284.40 290.00 283.50 286.10 0.0M
2021-12-06 273.90 283.80 268.50 281.75 0.0M
2021-12-03 275.40 278.25 265.00 271.70 0.0M
2021-12-02 277.50 279.00 271.25 274.40 0.0M
2021-12-01 291.20 292.60 274.60 274.65 0.0M
2021-11-30 298.75 299.00 285.60 286.30 0.0M
2021-11-29 296.05 302.25 293.20 299.80 0.0M
2021-11-26 300.50 301.95 293.50 294.90 0.0M
2021-11-25 305.85 306.25 304.05 305.40 0.0M
2021-11-24 299.10 304.95 297.50 304.90 0.0M
2021-11-23 303.25 303.40 296.10 299.85 0.0M
2021-11-22 308.10 314.55 302.50 303.90 0.0M
2021-11-19 300.60 311.10 298.90 306.15 0.0M
2021-11-18 302.00 303.75 296.05 297.40 0.0M
2021-11-17 302.65 306.75 300.65 301.10 0.0M
2021-11-16 306.80 307.15 300.55 303.55 0.0M
2021-11-15 299.95 308.75 298.05 306.75 0.0M
2021-11-12 288.75 298.80 286.00 298.10 0.0M
2021-11-11 286.10 289.95 285.30 285.75 0.0M
2021-11-10 288.95 290.30 283.25 285.65 0.0M
2021-11-09 291.95 294.10 288.70 289.00 0.0M
2021-11-08 296.55 298.95 291.85 291.85 0.0M
2021-11-05 291.35 299.90 290.60 295.20 0.0M
2021-11-04 287.90 292.25 287.05 291.40 0.0M
2021-11-03 283.35 286.10 279.45 285.75 0.0M
2021-11-02 285.30 288.85 279.60 283.50 0.0M
2021-11-01 282.65 288.00 281.05 285.50 0.0M
2021-10-29 273.35 281.90 272.65 279.95 0.0M
2021-10-28 270.40 278.15 264.35 271.05 0.0M
2021-10-27 272.95 274.30 268.55 269.35 0.0M
2021-10-26 287.20 291.95 267.10 272.50 0.1M
2021-10-25 278.80 283.75 274.95 283.00 0.0M
2021-10-22 282.85 284.50 276.05 279.00 0.0M
2021-10-21 290.05 294.40 290.05 294.35 0.0M
2021-10-20 291.95 294.95 291.05 292.30 0.0M
2021-10-19 288.75 294.00 288.50 292.00 0.0M
2021-10-18 280.30 289.35 279.05 288.95 0.0M
2021-10-15 283.65 285.00 278.30 280.15 0.0M
2021-10-14 281.15 284.40 280.60 283.10 0.0M
2021-10-13 280.70 282.60 278.75 280.10 0.0M
2021-10-12 281.40 282.30 275.00 280.95 0.0M
2021-10-11 283.85 285.60 281.80 281.95 0.0M
2021-10-08 284.50 288.15 284.15 285.40 0.0M
2021-10-07 292.00 292.95 284.70 284.75 0.0M
2021-10-06 287.40 289.60 282.30 289.00 0.0M
2021-10-05 284.80 288.95 281.85 286.80 0.1M
2021-10-04 294.85 294.85 277.70 281.05 0.1M
2021-10-01 293.00 297.45 290.50 295.65 0.0M
2021-09-30 296.70 297.20 292.50 293.10 0.0M
2021-09-29 293.95 296.30 292.30 292.75 0.0M
2021-09-28 302.15 302.15 290.10 291.65 0.0M
2021-09-27 303.40 303.65 296.75 302.50 0.0M
2021-09-24 295.45 302.50 291.65 301.45 0.0M
2021-09-23 295.75 297.80 292.55 294.30 0.0M
2021-09-22 304.05 306.50 290.35 292.80 0.0M
2021-09-21 303.45 307.35 303.30 305.40 0.0M
2021-09-20 310.35 310.40 298.35 303.20 0.0M
2021-09-17 317.40 317.95 308.20 311.25 0.0M
2021-09-16 317.00 317.70 314.55 316.75 0.0M
2021-09-15 318.45 320.30 311.15 316.05 0.0M
2021-09-14 319.60 319.85 316.30 319.00 0.0M
2021-09-13 322.40 324.95 317.05 318.75 0.0M
2021-09-10 320.95 324.15 319.75 320.45 0.0M
2021-09-09 318.50 321.10 317.05 320.05 0.0M
2021-09-08 324.00 324.50 317.55 319.40 0.0M
2021-09-07 318.40 323.20 314.90 322.60 0.0M
2021-09-06 318.95 320.00 317.65 318.85 0.0M
2021-09-03 316.80 317.25 313.50 316.25 0.0M
2021-09-02 323.50 323.65 315.05 315.45 0.0M
2021-09-01 322.85 324.40 319.20 322.65 0.0M
2021-08-31 322.05 323.85 320.20 321.60 0.0M
2021-08-30 316.95 323.35 314.40 322.80 0.0M
2021-08-27 310.15 316.50 310.15 316.10 0.0M
2021-08-26 313.40 314.00 309.85 309.85 0.0M
2021-08-25 312.25 315.35 310.45 312.80 0.0M
2021-08-24 311.10 312.70 308.05 311.20 0.0M
2021-08-23 308.90 311.45 305.75 309.30 0.0M
2021-08-20 302.80 307.20 300.75 307.00 0.0M
2021-08-19 304.00 306.15 299.65 304.00 0.0M
2021-08-18 306.50 307.95 303.70 303.70 0.0M
2021-08-17 311.55 311.85 303.45 306.15 0.0M
2021-08-16 308.90 311.45 303.05 311.40 0.0M
2021-08-13 309.40 310.45 307.00 307.50 0.0M
2021-08-12 306.35 309.10 303.55 309.10 0.0M
2021-08-11 306.90 309.40 305.05 306.70 0.0M
2021-08-10 308.65 310.70 306.30 308.00 0.0M
2021-08-09 309.50 311.05 307.40 308.05 0.0M
2021-08-06 307.25 309.90 306.00 309.10 0.0M
2021-08-05 302.60 307.60 301.90 306.95 0.0M
2021-08-04 296.35 304.45 295.35 303.75 0.0M
2021-08-03 297.30 297.60 293.25 296.00 0.0M
2021-08-02 304.30 304.30 295.80 296.05 0.0M
2021-07-30 301.00 303.90 294.10 300.35 0.0M
2021-07-29 305.00 306.90 300.05 301.70 0.0M
2021-07-28 313.70 319.80 311.65 315.65 0.0M
2021-07-27 315.50 317.20 308.10 311.15 0.0M
2021-07-26 314.45 317.00 312.20 315.35 0.0M
2021-07-23 305.15 318.90 304.00 314.50 0.0M
2021-07-22 294.95 299.00 292.10 298.40 0.0M
2021-07-21 291.45 293.25 289.65 293.00 0.0M
2021-07-20 287.30 291.50 284.70 290.45 0.0M
2021-07-19 289.20 289.95 283.05 285.40 0.0M
2021-07-16 291.10 293.45 288.15 288.85 0.0M
2021-07-15 294.75 296.40 287.85 291.60 0.0M
2021-07-14 298.95 300.75 293.40 293.50 0.0M
2021-07-13 299.70 300.80 295.30 299.05 0.0M
2021-07-12 296.00 298.70 294.65 297.70 0.0M
2021-07-09 292.20 295.40 290.05 294.95 0.0M
2021-07-08 296.95 297.40 289.15 291.45 0.0M
2021-07-07 298.65 301.90 296.65 296.90 0.0M
2021-07-06 300.00 302.80 295.75 298.40 0.0M
2021-07-05 299.40 301.95 298.30 299.50 0.0M
2021-07-02 298.95 301.25 297.45 298.85 0.0M
2021-07-01 294.75 299.30 291.70 299.05 0.0M
2021-06-30 296.70 297.25 292.80 293.05 0.0M
2021-06-29 299.25 300.25 293.15 295.00 0.0M
2021-06-28 285.95 300.00 283.50 298.20 0.0M
2021-06-25 286.80 288.80 284.05 285.95 0.0M
2021-06-24 286.85 289.00 286.00 287.00 0.0M
2021-06-23 285.25 287.00 282.90 285.75 0.0M
2021-06-22 279.00 284.55 277.70 284.25 0.0M
2021-06-21 278.35 279.45 275.50 278.95 0.0M
2021-06-18 283.05 284.10 277.70 278.05 0.0M
2021-06-17 273.10 283.80 273.05 282.65 0.0M
2021-06-16 277.00 278.55 273.20 275.50 0.0M
2021-06-15 277.00 280.35 276.30 277.75 0.0M
2021-06-14 274.80 277.85 271.95 277.75 0.0M
2021-06-11 272.75 275.05 271.90 273.35 0.0M
2021-06-10 272.35 274.30 269.70 273.25 0.0M
2021-06-09 274.75 275.25 271.25 271.40 0.0M
2021-06-08 276.75 277.75 273.00 274.15 0.0M
2021-06-07 271.90 276.80 269.75 276.15 0.0M
2021-06-04 269.10 273.10 265.65 271.35 0.0M
2021-06-03 269.80 271.00 266.35 269.00 0.0M
2021-06-02 269.10 272.15 268.35 269.15 0.0M
2021-06-01 267.30 270.50 267.25 269.50 0.0M
2021-05-31 269.25 270.05 267.05 267.15 0.0M
2021-05-28 272.70 273.85 269.75 269.75 0.0M
2021-05-27 268.05 273.10 266.40 273.10 0.0M
2021-05-26 269.30 270.00 266.50 268.70 0.0M
2021-05-25 267.15 268.60 265.00 267.50 0.0M
2021-05-24 258.75 266.70 258.75 265.90 0.0M
2021-05-21 261.95 262.50 259.30 259.30 0.0M
2021-05-20 256.90 261.00 255.20 260.90 0.0M
2021-05-19 252.75 258.00 248.20 257.70 0.0M
2021-05-18 260.20 262.10 253.65 253.90 0.0M
2021-05-17 260.00 260.95 256.40 259.10 0.0M
2021-05-14 255.95 260.75 252.05 260.75 0.0M
2021-05-13 250.75 255.00 248.20 251.50 0.0M
2021-05-12 251.00 253.15 247.15 250.85 0.0M
2021-05-11 249.95 252.50 244.75 252.50 0.0M
2021-05-10 263.45 263.45 250.80 252.05 0.0M
2021-05-07 265.90 269.00 262.55 262.55 0.0M
2021-05-06 262.05 265.00 259.95 264.25 0.0M
2021-05-05 265.30 267.25 262.05 262.05 0.0M
2021-05-04 267.90 268.70 260.60 263.80 0.0M
2021-05-03 271.90 272.00 266.75 266.75 0.0M
2021-04-30 267.85 272.80 267.85 270.00 0.0M
2021-04-29 268.30 274.15 265.75 271.85 0.1M
2021-04-28 254.55 257.10 252.80 253.75 0.0M
2021-04-27 252.90 252.90 249.70 252.10 0.0M
2021-04-26 249.50 253.00 248.35 250.80 0.0M
2021-04-23 248.40 250.15 246.75 249.15 0.0M
2021-04-22 249.75 251.75 246.30 246.80 0.0M
2021-04-21 250.00 251.30 247.60 250.35 0.0M
2021-04-20 250.45 253.65 247.15 252.00 0.0M
2021-04-19 257.00 257.00 249.75 250.55 0.0M
2021-04-16 257.50 257.85 254.60 255.35 0.0M
2021-04-15 254.25 259.20 253.20 256.90 0.0M
2021-04-14 259.85 260.00 252.25 252.65 0.0M
2021-04-13 261.05 263.15 258.95 258.95 0.0M
2021-04-12 262.95 264.20 258.80 261.80 0.0M
2021-04-09 262.70 264.75 260.80 262.30 0.0M
2021-04-08 264.40 267.55 260.45 262.75 0.0M
2021-04-07 259.45 264.20 256.60 263.75 0.0M
2021-04-06 260.55 262.85 257.25 257.25 0.0M
2021-04-01 251.80 256.85 251.75 253.55 0.0M
2021-03-31 244.80 252.55 244.00 250.95 0.0M
2021-03-30 248.00 249.30 244.80 245.85 0.0M
2021-03-29 239.30 249.05 237.30 246.70 0.0M
2021-03-26 238.95 241.00 235.25 240.00 0.0M
2021-03-25 240.15 243.70 236.15 237.70 0.0M
2021-03-24 245.25 248.00 238.05 239.10 0.0M
2021-03-23 244.25 250.50 243.05 246.00 0.0M
2021-03-22 245.00 250.90 240.85 245.90 0.0M
2021-03-19 233.90 245.85 233.85 243.55 0.0M
2021-03-18 237.00 238.90 233.35 233.70 0.0M
2021-03-17 234.50 238.80 231.40 236.65 0.0M
2021-03-16 230.05 236.90 229.55 234.95 0.0M
2021-03-15 223.95 231.00 223.60 228.60 0.0M
2021-03-12 229.00 229.00 221.55 224.20 0.0M
2021-03-11 223.85 231.85 223.80 228.45 0.0M
2021-03-10 223.10 226.05 221.05 222.05 0.0M
2021-03-09 217.65 225.75 216.40 223.55 0.0M
2021-03-08 218.95 224.00 215.50 215.50 0.0M
2021-03-05 215.00 222.50 213.00 221.95 0.0M
2021-03-04 211.95 221.10 210.05 215.00 0.0M
2021-03-03 217.75 217.75 211.60 211.65 0.0M
2021-03-02 220.00 221.40 214.40 214.40 0.0M
2021-03-01 215.40 221.30 214.25 220.05 0.0M
2021-02-26 207.00 219.70 206.65 214.95 0.0M
2021-02-25 217.15 218.00 208.80 210.15 0.0M
2021-02-24 216.60 220.80 213.35 217.25 0.0M
2021-02-23 215.10 220.20 209.50 219.05 0.0M
2021-02-22 215.05 216.00 211.75 214.10 0.0M
2021-02-19 221.65 223.35 214.65 215.55 0.0M
2021-02-18 227.20 227.20 220.25 222.70 0.0M
2021-02-17 225.65 227.55 224.00 227.45 0.0M
2021-02-16 222.50 228.15 221.90 226.20 0.0M
2021-02-15 223.00 223.75 220.95 222.80 0.0M
2021-02-12 221.55 224.00 220.40 223.20 0.0M
2021-02-11 222.25 225.00 221.45 222.10 0.0M
2021-02-10 223.35 225.35 220.85 224.10 0.0M
2021-02-09 222.85 225.80 219.15 222.25 0.0M
2021-02-08 223.90 224.00 219.85 221.15 0.0M
2021-02-05 224.15 224.15 221.25 222.60 0.0M
2021-02-04 222.90 224.35 220.45 222.60 0.0M
2021-02-03 224.35 224.35 219.45 222.00 0.0M
2021-02-02 218.45 223.75 217.65 222.00 0.0M
2021-02-01 213.90 218.80 210.75 218.00 0.0M
2021-01-29 218.45 219.00 210.30 212.85 0.0M
2021-01-28 221.95 236.00 218.10 218.90 0.1M
2021-01-27 234.00 236.00 221.70 225.65 0.0M
2021-01-26 227.25 234.30 226.35 231.90 0.0M
2021-01-25 228.85 230.55 224.10 228.85 0.0M
2021-01-22 223.65 228.60 222.00 226.00 0.0M
2021-01-21 222.95 225.15 220.55 224.50 0.0M
2021-01-20 218.05 223.15 215.50 220.90 0.0M
2021-01-19 212.00 216.15 208.45 215.70 0.0M
2021-01-18 208.85 213.50 208.15 210.05 0.0M
2021-01-15 201.55 209.85 201.25 208.25 0.0M
2021-01-14 208.45 210.40 201.25 201.75 0.0M
2021-01-13 206.05 209.00 205.05 207.00 0.0M
2021-01-12 211.95 213.55 205.40 206.00 0.0M
2021-01-11 218.00 218.00 210.60 211.45 0.0M
2021-01-08 220.05 221.00 215.00 218.90 0.0M
2021-01-07 216.25 221.30 213.70 219.30 0.0M
2021-01-06 217.40 218.10 211.70 213.75 0.0M
2021-01-05 220.00 221.80 218.00 220.20 0.0M
2021-01-04 224.95 225.00 216.45 219.75 0.0M