Meta Platforms

META
🏛️ germany →
633.90
Last Update: 2025-09-29
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
2022-12-30 112.28 112.36 111.12 111.14 0.0M
2022-12-29 109.08 113.24 108.72 112.70 0.0M
2022-12-28 109.44 110.70 108.76 109.00 0.0M
2022-12-27 111.78 112.18 109.20 109.76 0.0M
2022-12-23 110.22 111.80 109.00 111.16 0.0M
2022-12-22 112.68 113.24 108.08 110.16 0.0M
2022-12-21 110.84 113.28 109.12 112.86 0.0M
2022-12-20 107.00 110.40 105.92 110.30 0.0M
2022-12-19 112.16 113.60 107.90 108.02 0.0M
2022-12-16 108.84 115.88 107.22 112.60 0.0M
2022-12-15 114.02 114.38 107.32 109.10 0.0M
2022-12-14 113.60 116.30 112.18 113.80 0.0M
2022-12-13 109.02 115.76 108.20 112.96 0.0M
2022-12-12 110.48 110.48 107.36 108.76 0.0M
2022-12-09 109.68 111.46 108.50 110.20 0.0M
2022-12-08 108.06 111.34 107.82 109.24 0.0M
2022-12-07 108.96 109.92 106.74 108.34 0.0M
2022-12-06 116.56 117.12 108.70 108.96 0.0M
2022-12-05 117.18 118.44 115.74 116.86 0.0M
2022-12-02 113.98 117.50 111.58 117.24 0.0M
2022-12-01 113.88 115.06 112.24 114.54 0.0M
2022-11-30 105.44 113.38 105.28 113.38 0.0M
2022-11-29 105.22 107.26 105.00 106.00 0.0M
2022-11-28 106.48 107.00 104.76 105.22 0.0M
2022-11-25 108.58 108.68 106.76 107.12 0.0M
2022-11-24 108.08 108.98 107.62 108.88 0.0M
2022-11-23 107.44 108.72 107.00 107.70 0.0M
2022-11-22 107.06 108.30 105.58 108.30 0.0M
2022-11-21 108.28 109.56 106.80 107.58 0.0M
2022-11-18 108.26 110.56 106.92 108.80 0.0M
2022-11-17 109.30 110.00 106.04 107.30 0.0M
2022-11-16 112.52 113.20 108.38 108.88 0.0M
2022-11-15 111.12 114.40 109.74 113.10 0.0M
2022-11-14 109.50 112.26 107.74 110.58 0.0M
2022-11-11 110.50 110.90 105.94 109.08 0.1M
2022-11-10 101.78 110.66 100.58 109.78 0.1M
2022-11-09 96.10 104.26 95.36 101.30 0.1M
2022-11-08 97.39 97.50 94.36 95.87 0.1M
2022-11-07 92.00 96.86 91.10 96.55 0.2M
2022-11-04 91.24 92.20 89.15 90.87 0.1M
2022-11-03 92.79 93.29 90.68 91.28 0.1M
2022-11-02 96.49 96.89 91.78 92.64 0.1M
2022-11-01 94.81 98.77 94.20 96.49 0.1M
2022-10-31 99.90 100.14 93.66 94.64 0.1M
2022-10-28 98.48 101.26 97.27 99.58 0.1M
2022-10-27 105.00 105.78 96.86 98.21 0.5M
2022-10-26 130.92 134.58 127.52 128.54 0.0M
2022-10-25 131.88 138.76 130.66 137.74 0.0M
2022-10-24 132.04 135.00 126.38 131.14 0.0M
2022-10-21 130.00 132.22 128.22 131.72 0.0M
2022-10-20 135.60 139.00 134.34 134.46 0.0M
2022-10-19 136.64 139.68 135.48 136.24 0.0M
2022-10-18 137.94 139.34 133.78 134.90 0.0M
2022-10-17 131.78 136.94 130.52 136.30 0.0M
2022-10-14 133.46 135.60 130.08 130.08 0.0M
2022-10-13 131.96 134.00 126.84 133.34 0.0M
2022-10-12 133.16 134.22 130.44 131.54 0.0M
2022-10-11 137.62 137.98 130.88 132.44 0.0M
2022-10-10 136.40 140.00 136.00 138.44 0.0M
2022-10-07 141.48 143.00 135.70 137.22 0.0M
2022-10-06 141.48 143.90 138.80 141.68 0.0M
2022-10-05 140.50 141.62 136.90 140.24 0.0M
2022-10-04 143.14 143.52 140.00 140.24 0.0M
2022-10-03 138.02 141.58 137.22 140.92 0.0M
2022-09-30 138.48 143.66 138.38 138.38 0.0M
2022-09-29 145.22 145.92 138.32 138.98 0.0M
2022-09-28 139.70 145.78 138.34 145.54 0.0M
2022-09-27 142.82 144.64 139.88 139.88 0.0M
2022-09-26 144.36 147.06 141.74 141.74 0.0M
2022-09-23 144.68 146.06 143.10 144.74 0.0M
2022-09-22 143.34 146.84 143.02 145.68 0.0M
2022-09-21 146.94 150.34 144.10 144.10 0.0M
2022-09-20 148.68 148.68 145.90 146.38 0.0M
2022-09-19 146.50 148.30 144.74 147.52 0.0M
2022-09-16 148.68 149.20 144.32 145.98 0.0M
2022-09-15 152.88 154.00 148.88 149.74 0.0M
2022-09-14 153.90 154.88 149.56 151.74 0.0M
2022-09-13 167.48 167.90 153.02 153.98 0.0M
2022-09-12 168.00 169.36 165.26 166.80 0.0M
2022-09-09 161.62 168.56 161.60 168.56 0.0M
2022-09-08 160.28 162.72 158.54 161.66 0.0M
2022-09-07 160.68 161.06 158.10 160.64 0.0M
2022-09-06 161.02 163.46 159.42 160.14 0.0M
2022-09-05 161.40 162.98 160.36 162.08 0.0M
2022-09-02 165.26 167.76 160.06 161.04 0.0M
2022-09-01 161.20 167.50 160.62 166.64 0.0M
2022-08-31 157.12 167.00 157.12 163.18 0.0M
2022-08-30 159.90 161.50 155.78 156.80 0.0M
2022-08-29 161.08 162.68 159.20 159.20 0.0M
2022-08-26 168.32 169.60 162.16 162.52 0.0M
2022-08-25 164.68 169.00 164.04 169.00 0.0M
2022-08-24 161.90 166.00 161.06 163.60 0.0M
2022-08-23 164.78 165.38 161.38 161.54 0.0M
2022-08-22 165.02 166.58 162.78 164.08 0.0M
2022-08-19 172.52 173.22 166.38 167.64 0.0M
2022-08-18 171.06 174.22 169.88 173.10 0.0M
2022-08-17 176.12 177.00 171.48 171.66 0.0M
2022-08-16 178.54 178.54 173.80 176.58 0.0M
2022-08-15 176.84 178.60 174.90 177.86 0.0M
2022-08-12 172.40 176.32 171.96 175.70 0.0M
2022-08-11 174.30 176.90 170.90 171.98 0.0M
2022-08-10 165.44 174.00 164.42 172.98 0.0M
2022-08-09 167.32 167.76 162.68 165.06 0.0M
2022-08-08 164.60 172.42 163.02 167.08 0.0M
2022-08-05 167.60 168.56 162.86 164.20 0.0M
2022-08-04 166.50 168.90 163.56 166.40 0.0M
2022-08-03 157.56 166.96 156.44 166.00 0.0M
2022-08-02 155.10 158.98 153.94 157.54 0.0M
2022-08-01 155.00 160.88 151.56 155.76 0.0M
2022-07-29 158.50 158.96 152.20 155.62 0.0M
2022-07-28 158.10 161.20 152.76 157.90 0.1M
2022-07-27 162.22 167.10 159.64 165.80 0.0M
2022-07-26 162.76 164.54 156.06 157.22 0.0M
2022-07-25 166.18 166.52 161.30 163.06 0.0M
2022-07-22 170.30 173.88 164.90 165.64 0.0M
2022-07-21 177.56 180.18 175.86 179.42 0.0M
2022-07-20 173.96 180.28 171.98 180.10 0.0M
2022-07-19 165.68 172.32 163.60 171.70 0.0M
2022-07-18 164.98 168.70 163.50 164.90 0.0M
2022-07-15 158.82 163.72 157.18 163.20 0.0M
2022-07-14 162.54 162.54 157.40 157.74 0.0M
2022-07-13 163.48 163.58 159.14 162.72 0.0M
2022-07-12 161.76 164.66 160.62 162.76 0.0M
2022-07-11 167.00 167.98 161.00 162.04 0.0M
2022-07-08 168.42 169.88 165.80 168.06 0.0M
2022-07-07 167.48 169.90 164.80 169.44 0.0M
2022-07-06 163.92 168.48 160.50 166.62 0.0M
2022-07-05 154.14 163.76 152.88 163.76 0.0M
2022-07-04 152.78 153.92 151.08 153.78 0.0M
2022-07-01 152.40 154.80 149.28 153.36 0.0M
2022-06-30 155.10 157.36 152.24 152.96 0.0M
2022-06-29 153.98 158.54 152.02 157.04 0.0M
2022-06-28 160.68 162.50 152.72 152.72 0.0M
2022-06-27 162.00 163.26 158.84 160.12 0.0M
2022-06-24 152.20 161.16 151.94 161.16 0.0M
2022-06-23 146.98 151.40 146.02 150.84 0.0M
2022-06-22 148.58 152.00 145.80 147.60 0.0M
2022-06-21 158.00 158.78 148.26 149.16 0.0M
2022-06-20 156.80 158.18 155.52 157.96 0.0M
2022-06-17 154.88 158.30 153.10 156.20 0.0M
2022-06-16 163.48 163.98 151.02 152.20 0.0M
2022-06-15 158.00 164.68 156.78 162.10 0.0M
2022-06-14 159.74 161.58 155.04 157.22 0.0M
2022-06-13 164.18 164.96 157.58 157.92 0.0M
2022-06-10 174.88 175.94 166.52 167.10 0.0M
2022-06-09 183.78 185.60 173.32 173.32 0.0M
2022-06-08 182.02 188.00 180.86 183.64 0.0M
2022-06-07 179.98 183.54 179.16 182.84 0.0M
2022-06-06 178.68 183.60 176.34 183.60 0.0M
2022-06-03 186.10 186.10 177.04 177.92 0.0M
2022-06-02 178.28 186.96 175.70 185.00 0.0M
2022-06-01 181.98 186.22 173.66 177.58 0.0M
2022-05-31 183.16 184.06 179.52 180.56 0.0M
2022-05-30 182.52 184.98 182.12 183.64 0.0M
2022-05-27 175.60 181.86 175.22 181.20 0.0M
2022-05-26 171.22 179.00 170.08 179.00 0.0M
2022-05-25 170.30 173.42 168.22 172.00 0.0M
2022-05-24 173.58 173.58 164.46 168.52 0.1M
2022-05-23 184.64 186.04 179.70 183.62 0.0M
2022-05-20 184.34 186.76 178.38 183.00 0.0M
2022-05-19 182.00 184.20 179.80 180.76 0.0M
2022-05-18 192.16 192.28 183.34 183.60 0.0M
2022-05-17 193.66 195.64 188.64 192.00 0.0M
2022-05-16 191.00 196.78 188.26 191.24 0.0M
2022-05-13 190.00 191.82 184.60 190.06 0.0M
2022-05-12 179.00 189.40 177.56 184.20 0.0M
2022-05-11 190.00 190.32 179.22 179.22 0.0M
2022-05-10 188.02 192.08 184.60 187.52 0.0M
2022-05-09 193.30 193.30 185.28 186.30 0.0M
2022-05-06 198.56 199.04 190.32 193.10 0.0M
2022-05-05 210.00 210.60 195.80 197.02 0.0M
2022-05-04 203.55 211.30 196.30 210.65 0.0M
2022-05-03 201.30 203.85 197.42 201.55 0.0M
2022-05-02 192.90 201.60 189.30 201.20 0.0M
2022-04-29 194.50 201.75 189.62 190.10 0.0M
2022-04-28 196.02 198.32 184.52 195.80 0.1M
2022-04-27 167.00 171.40 162.02 165.84 0.0M
2022-04-26 174.42 175.14 168.42 170.24 0.0M
2022-04-25 170.88 174.66 168.66 174.50 0.0M
2022-04-22 174.68 177.78 170.02 170.54 0.0M
2022-04-21 187.00 188.00 171.46 173.62 0.0M
2022-04-20 199.00 201.05 183.46 184.70 0.0M
2022-04-19 198.00 202.50 193.66 201.50 0.0M
2022-04-14 197.94 198.90 194.00 194.00 0.0M
2022-04-13 200.85 200.85 195.22 197.58 0.0M
2022-04-12 197.52 203.75 196.70 197.76 0.0M
2022-04-11 203.75 203.75 197.62 198.86 0.0M
2022-04-08 206.55 207.55 203.10 204.00 0.0M
2022-04-07 204.40 207.65 200.85 204.85 0.0M
2022-04-06 212.75 213.35 203.40 204.95 0.0M
2022-04-05 214.00 215.80 211.30 212.50 0.0M
2022-04-04 205.95 213.75 202.60 213.30 0.0M
2022-04-01 201.75 205.70 201.70 203.45 0.0M
2022-03-31 205.85 206.65 201.00 201.00 0.0M
2022-03-30 207.70 207.90 203.45 203.90 0.0M
2022-03-29 203.95 208.20 202.40 207.10 0.0M
2022-03-28 202.30 204.10 199.98 203.55 0.0M
2022-03-25 199.56 204.65 196.34 202.05 0.0M
2022-03-24 196.10 200.80 195.00 199.66 0.0M
2022-03-23 199.50 199.50 193.00 194.12 0.0M
2022-03-22 192.84 198.74 190.64 196.62 0.0M
2022-03-21 197.30 197.46 188.30 192.46 0.0M
2022-03-18 187.00 196.36 185.94 196.36 0.0M
2022-03-17 185.98 187.70 181.82 186.82 0.0M
2022-03-16 177.54 186.00 176.02 184.48 0.0M
2022-03-15 171.80 176.02 168.14 175.76 0.0M
2022-03-14 173.12 175.58 169.36 171.80 0.0M
2022-03-11 177.50 179.98 170.16 171.88 0.0M
2022-03-10 179.46 179.46 173.70 178.00 0.0M
2022-03-09 176.08 179.80 175.58 179.42 0.0M
2022-03-08 171.50 179.70 170.12 174.34 0.0M
2022-03-07 181.90 184.28 172.30 172.48 0.0M
2022-03-04 183.00 187.38 181.52 183.06 0.0M
2022-03-03 187.98 189.74 182.26 183.16 0.0M
2022-03-02 183.10 187.86 181.20 187.12 0.0M
2022-03-01 189.26 190.30 181.80 182.88 0.0M
2022-02-28 186.00 189.72 183.02 188.20 0.0M
2022-02-25 184.98 187.50 181.10 186.80 0.1M
2022-02-24 170.00 185.76 168.50 185.16 0.1M
2022-02-23 180.68 182.02 175.34 175.46 0.0M
2022-02-22 176.70 182.80 173.02 178.30 0.1M
2022-02-21 182.24 183.78 169.20 173.00 0.1M
2022-02-18 183.88 185.66 181.28 181.90 0.0M
2022-02-17 188.98 191.22 182.42 182.76 0.0M
2022-02-16 195.00 195.78 187.02 190.34 0.1M
2022-02-15 193.90 196.58 189.52 194.36 0.1M
2022-02-14 192.00 195.30 190.28 193.00 0.1M
2022-02-11 198.80 202.30 192.82 193.70 0.1M
2022-02-10 204.65 205.55 198.32 199.62 0.1M
2022-02-09 194.32 204.10 192.62 203.00 0.1M
2022-02-08 196.02 197.74 189.32 192.82 0.1M
2022-02-07 208.25 209.45 195.76 196.42 0.2M
2022-02-04 212.90 213.85 201.05 207.20 0.2M
2022-02-03 223.80 233.05 206.25 208.05 0.6M
2022-02-02 289.50 295.00 280.65 285.70 0.0M
2022-02-01 279.60 283.55 277.30 283.30 0.0M
2022-01-31 273.90 278.85 267.55 278.85 0.0M
2022-01-28 268.70 270.50 261.40 270.50 0.0M
2022-01-27 260.50 270.40 259.00 264.40 0.0M
2022-01-26 265.90 273.10 258.70 262.20 0.0M
2022-01-25 271.15 271.15 264.15 265.30 0.0M
2022-01-24 268.20 273.25 255.55 273.25 0.1M
2022-01-21 277.50 280.15 267.15 267.50 0.0M
2022-01-20 283.30 289.00 279.70 280.35 0.0M
2022-01-19 280.00 287.40 276.65 281.70 0.0M
2022-01-18 288.15 288.95 280.30 281.05 0.0M
2022-01-17 290.65 291.65 287.20 289.55 0.0M
2022-01-14 284.70 291.55 280.55 290.65 0.0M
2022-01-13 289.30 292.05 284.50 284.70 0.0M
2022-01-12 293.10 295.65 289.10 291.00 0.0M
2022-01-11 290.00 294.10 287.05 294.10 0.0M
2022-01-10 293.75 295.70 278.80 289.90 0.0M
2022-01-07 295.45 297.55 290.55 292.85 0.0M
2022-01-06 285.85 300.20 284.50 294.00 0.0M
2022-01-05 296.80 297.20 286.65 286.65 0.0M
2022-01-04 301.65 303.65 293.85 298.50 0.0M
2022-01-03 299.50 303.10 297.55 299.80 0.0M