Meta Platforms

META
🏛️ germany →
612.20
Last Update: 2025-10-01
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
2023-12-29 324.95 325.45 323.30 324.75 0.0M
2023-12-28 322.00 327.20 321.80 323.75 0.0M
2023-12-27 321.60 324.00 320.20 321.65 0.0M
2023-12-22 319.90 323.45 318.80 320.80 0.0M
2023-12-21 319.15 324.00 317.95 321.85 0.0M
2023-12-20 319.20 323.50 316.60 319.45 0.0M
2023-12-19 314.95 322.00 313.60 319.15 0.0M
2023-12-18 307.05 318.10 305.45 315.40 0.0M
2023-12-15 303.05 310.30 302.65 306.55 0.0M
2023-12-14 309.95 310.15 299.65 302.75 0.0M
2023-12-13 309.45 313.50 306.80 307.20 0.0M
2023-12-12 301.40 309.60 299.80 309.60 0.0M
2023-12-11 307.35 309.00 297.85 302.20 0.0M
2023-12-08 302.55 309.45 300.20 309.35 0.0M
2023-12-07 294.05 304.00 293.70 302.40 0.0M
2023-12-06 296.45 298.45 294.30 294.75 0.0M
2023-12-05 293.65 297.00 292.15 294.75 0.0M
2023-12-04 298.15 298.20 289.40 295.25 0.0M
2023-12-01 299.45 300.90 295.55 298.20 0.0M
2023-11-30 302.85 305.60 295.80 300.00 0.0M
2023-11-29 308.70 310.85 301.70 302.50 0.0M
2023-11-28 305.25 308.80 303.00 308.75 0.0M
2023-11-27 308.25 310.80 305.10 305.40 0.0M
2023-11-24 313.95 313.95 308.00 309.20 0.0M
2023-11-23 313.70 314.55 312.65 313.90 0.0M
2023-11-22 308.25 315.75 307.75 313.70 0.0M
2023-11-21 310.05 311.10 307.15 309.00 0.0M
2023-11-20 305.10 312.50 304.65 310.75 0.0M
2023-11-17 307.05 308.55 303.90 306.80 0.0M
2023-11-16 307.75 308.15 300.55 307.75 0.0M
2023-11-15 310.95 313.50 304.20 307.15 0.0M
2023-11-14 307.85 312.15 307.05 308.80 0.0M
2023-11-13 305.50 311.00 305.05 307.75 0.0M
2023-11-10 298.75 307.70 297.05 307.60 0.0M
2023-11-09 297.55 302.50 297.55 300.60 0.0M
2023-11-08 297.95 300.05 294.70 299.10 0.0M
2023-11-07 294.20 300.25 293.05 297.50 0.0M
2023-11-06 294.00 296.55 292.95 294.00 0.0M
2023-11-03 292.30 294.00 290.25 292.75 0.0M
2023-11-02 295.65 299.00 289.90 291.90 0.0M
2023-11-01 285.45 295.95 283.95 295.20 0.0M
2023-10-31 283.95 286.40 279.85 284.75 0.0M
2023-10-30 283.25 291.35 281.50 284.05 0.0M
2023-10-27 277.50 282.60 274.70 280.50 0.0M
2023-10-26 273.00 282.15 265.45 272.95 0.1M
2023-10-25 290.80 295.05 282.75 283.55 0.0M
2023-10-24 297.40 300.25 293.50 294.95 0.0M
2023-10-23 292.45 297.50 288.10 294.45 0.0M
2023-10-20 293.90 297.40 289.45 291.45 0.0M
2023-10-19 299.65 304.15 294.55 295.60 0.0M
2023-10-18 304.75 308.00 299.60 301.10 0.0M
2023-10-17 303.65 306.55 300.80 306.15 0.0M
2023-10-16 299.05 304.70 297.65 304.45 0.0M
2023-10-13 306.05 308.40 297.45 299.40 0.0M
2023-10-12 309.15 312.85 306.45 307.80 0.0M
2023-10-11 303.15 309.40 302.40 309.00 0.0M
2023-10-10 301.55 305.55 300.15 303.65 0.0M
2023-10-09 296.05 303.40 294.65 301.15 0.0M
2023-10-06 288.65 298.20 285.25 297.85 0.0M
2023-10-05 291.10 291.85 284.95 289.00 0.0M
2023-10-04 285.70 291.65 283.90 290.65 0.0M
2023-10-03 292.20 294.50 286.50 287.00 0.0M
2023-10-02 286.55 292.70 285.30 292.70 0.0M
2023-09-29 287.90 293.35 283.50 284.05 0.0M
2023-09-28 285.55 289.60 281.70 287.80 0.0M
2023-09-27 283.50 286.25 273.50 283.25 0.0M
2023-09-26 282.85 283.45 279.55 282.90 0.0M
2023-09-25 281.85 284.05 277.50 284.05 0.0M
2023-09-22 278.65 286.20 277.10 282.00 0.0M
2023-09-21 280.05 281.30 274.95 277.60 0.0M
2023-09-20 284.50 287.15 280.80 281.15 0.0M
2023-09-19 283.00 286.00 280.65 285.65 0.0M
2023-09-18 282.70 284.20 279.35 282.90 0.0M
2023-09-15 293.35 294.80 280.60 281.95 0.0M
2023-09-14 285.00 294.00 284.80 292.85 0.0M
2023-09-13 281.25 285.35 280.05 283.60 0.0M
2023-09-12 286.95 287.95 279.80 281.35 0.0M
2023-09-11 278.75 287.05 278.75 286.10 0.0M
2023-09-08 279.25 284.10 277.85 278.05 0.0M
2023-09-07 278.90 286.75 274.45 279.15 0.0M
2023-09-06 278.75 282.80 275.90 278.10 0.0M
2023-09-05 274.30 281.15 273.85 279.90 0.0M
2023-09-04 275.15 276.25 274.30 274.50 0.0M
2023-09-01 273.75 277.10 272.50 275.00 0.0M
2023-08-31 271.05 277.60 269.75 273.75 0.0M
2023-08-30 275.45 275.45 268.75 269.80 0.0M
2023-08-29 269.40 274.90 267.10 273.60 0.0M
2023-08-28 264.75 269.50 264.00 268.60 0.0M
2023-08-25 265.05 266.90 256.35 264.10 0.0M
2023-08-24 279.70 279.70 265.50 266.40 0.0M
2023-08-23 265.05 273.80 265.05 270.60 0.0M
2023-08-22 265.95 269.95 264.75 264.75 0.0M
2023-08-21 259.30 266.55 258.25 266.45 0.0M
2023-08-18 260.50 263.00 252.55 260.50 0.1M
2023-08-17 269.85 271.20 262.35 262.60 0.0M
2023-08-16 276.20 277.25 270.70 270.95 0.0M
2023-08-15 281.90 282.30 275.20 277.10 0.0M
2023-08-14 273.15 280.60 273.15 280.60 0.0M
2023-08-11 279.45 279.45 274.15 275.05 0.0M
2023-08-10 278.65 282.55 276.90 277.95 0.0M
2023-08-09 285.10 286.50 275.75 278.30 0.0M
2023-08-08 286.05 290.35 283.55 285.30 0.0M
2023-08-07 283.75 288.10 282.30 288.10 0.0M
2023-08-04 288.00 288.95 281.70 282.00 0.0M
2023-08-03 287.40 289.05 283.05 286.70 0.0M
2023-08-02 290.45 291.45 283.95 287.70 0.0M
2023-08-01 291.35 295.40 286.75 293.85 0.0M
2023-07-31 295.00 295.45 288.90 289.75 0.0M
2023-07-28 286.40 295.45 285.70 295.00 0.1M
2023-07-27 287.80 297.60 282.80 284.40 0.1M
2023-07-26 270.25 272.60 263.90 269.30 0.0M
2023-07-25 263.15 270.10 263.05 266.75 0.0M
2023-07-24 263.40 267.95 260.35 263.30 0.0M
2023-07-21 271.00 274.35 261.85 264.55 0.0M
2023-07-20 280.55 282.25 271.60 271.80 0.0M
2023-07-19 278.05 284.65 276.85 282.00 0.0M
2023-07-18 274.85 280.00 274.20 277.85 0.0M
2023-07-17 275.35 276.70 271.05 276.15 0.0M
2023-07-14 279.30 280.50 273.85 274.50 0.0M
2023-07-13 279.80 282.80 277.50 279.30 0.0M
2023-07-12 271.05 277.90 270.35 277.65 0.0M
2023-07-11 267.80 272.80 265.90 271.10 0.0M
2023-07-10 263.50 272.10 261.40 267.30 0.0M
2023-07-07 267.45 270.00 264.45 265.00 0.0M
2023-07-06 272.95 276.20 267.80 267.90 0.1M
2023-07-05 264.35 274.00 261.10 270.90 0.0M
2023-07-04 262.05 264.50 261.30 264.50 0.0M
2023-07-03 263.30 265.95 261.30 262.55 0.0M
2023-06-30 259.05 264.60 259.05 263.20 0.0M
2023-06-29 262.95 263.10 258.35 259.15 0.0M
2023-06-28 261.35 265.15 259.65 260.95 0.0M
2023-06-27 255.90 263.90 255.15 261.70 0.0M
2023-06-26 264.95 266.00 254.70 255.25 0.0M
2023-06-23 259.45 265.65 256.05 265.65 0.0M
2023-06-22 255.40 260.15 252.05 260.05 0.0M
2023-06-21 260.95 260.95 254.15 256.20 0.0M
2023-06-20 256.20 260.95 253.35 260.75 0.0M
2023-06-19 257.10 257.60 254.95 256.20 0.0M
2023-06-16 257.90 263.25 255.90 256.85 0.0M
2023-06-15 254.15 259.15 248.45 257.05 0.0M
2023-06-14 251.95 253.40 248.40 252.40 0.0M
2023-06-13 253.05 254.90 249.50 251.50 0.0M
2023-06-12 247.05 252.30 246.45 251.55 0.0M
2023-06-09 243.75 248.75 243.25 246.70 0.0M
2023-06-08 244.00 248.20 240.80 245.65 0.0M
2023-06-07 253.65 255.50 245.70 246.30 0.0M
2023-06-06 252.85 258.85 252.10 253.55 0.0M
2023-06-05 254.60 257.10 252.20 253.25 0.0M
2023-06-02 253.95 256.30 252.40 254.40 0.0M
2023-06-01 247.90 254.55 246.80 252.30 0.0M
2023-05-31 244.85 247.75 241.85 247.75 0.0M
2023-05-30 247.75 250.50 243.90 244.75 0.0M
2023-05-29 245.95 247.75 245.55 246.00 0.0M
2023-05-26 235.80 244.45 234.15 244.20 0.0M
2023-05-25 232.70 238.30 231.40 235.75 0.0M
2023-05-24 229.15 231.85 226.50 231.40 0.0M
2023-05-23 230.20 233.45 228.60 229.20 0.0M
2023-05-22 227.05 234.50 223.15 229.65 0.0M
2023-05-19 230.00 230.20 225.25 227.30 0.0M
2023-05-18 224.75 228.30 223.40 226.80 0.0M
2023-05-17 219.65 224.85 219.00 223.90 0.0M
2023-05-16 219.75 220.40 216.50 219.85 0.0M
2023-05-15 215.80 220.80 214.15 219.60 0.0M
2023-05-12 216.95 218.90 213.50 215.40 0.0M
2023-05-11 213.30 218.05 212.65 215.95 0.0M
2023-05-10 212.65 215.50 210.50 212.30 0.0M
2023-05-09 212.05 215.10 210.80 212.60 0.0M
2023-05-08 210.05 213.40 208.05 211.90 0.0M
2023-05-05 212.45 214.15 208.95 211.10 0.0M
2023-05-04 215.45 216.20 211.50 211.85 0.0M
2023-05-03 217.35 218.60 211.00 214.95 0.0M
2023-05-02 220.00 223.50 217.75 218.05 0.0M
2023-04-28 216.55 218.30 213.55 218.05 0.0M
2023-04-27 211.50 219.90 210.05 216.25 0.1M
2023-04-26 193.40 194.60 188.40 190.02 0.0M
2023-04-25 191.52 192.88 188.80 189.22 0.0M
2023-04-24 193.58 195.00 190.96 192.60 0.0M
2023-04-21 194.66 195.26 191.02 193.60 0.0M
2023-04-20 195.98 197.58 193.10 194.32 0.0M
2023-04-19 198.52 198.84 194.26 197.00 0.0M
2023-04-18 199.34 201.45 197.26 198.68 0.0M
2023-04-17 202.00 202.90 198.94 201.10 0.0M
2023-04-14 199.24 201.50 197.20 201.50 0.0M
2023-04-13 194.90 200.15 194.04 199.18 0.0M
2023-04-12 196.10 197.30 193.76 194.72 0.0M
2023-04-11 197.32 198.90 195.68 195.68 0.0M
2023-04-06 193.18 198.52 191.52 197.88 0.0M
2023-04-05 195.90 197.24 192.76 193.88 0.0M
2023-04-04 194.88 197.58 194.14 195.80 0.0M
2023-04-03 195.80 195.80 191.52 195.66 0.0M
2023-03-31 190.62 195.50 189.52 195.50 0.0M
2023-03-30 189.44 190.66 185.94 190.50 0.0M
2023-03-29 185.82 189.68 185.72 189.36 0.0M
2023-03-28 187.22 188.20 182.72 185.02 0.0M
2023-03-27 192.00 192.76 186.70 187.74 0.0M
2023-03-24 189.68 192.86 188.62 191.78 0.0M
2023-03-23 184.22 190.90 184.22 189.80 0.0M
2023-03-22 188.32 190.72 183.44 184.36 0.0M
2023-03-21 186.92 189.38 184.00 187.90 0.0M
2023-03-20 182.26 185.80 180.68 184.08 0.0M
2023-03-17 191.18 191.40 183.34 184.26 0.0M
2023-03-16 190.12 193.68 185.50 189.72 0.0M
2023-03-15 180.62 187.48 178.08 187.12 0.0M
2023-03-14 169.02 181.48 168.86 180.98 0.0M
2023-03-13 172.00 173.14 163.42 168.42 0.0M
2023-03-10 170.02 173.26 168.10 168.68 0.0M
2023-03-09 174.58 178.56 170.50 172.02 0.0M
2023-03-08 174.62 175.80 172.00 175.46 0.0M
2023-03-07 175.00 178.56 174.12 174.98 0.0M
2023-03-06 174.30 177.42 172.92 173.00 0.0M
2023-03-03 163.98 175.50 163.36 174.24 0.0M
2023-03-02 162.82 164.90 160.16 164.68 0.0M
2023-03-01 164.94 166.48 162.58 162.58 0.0M
2023-02-28 160.16 167.68 158.44 165.50 0.0M
2023-02-27 162.30 163.34 159.50 159.68 0.0M
2023-02-24 162.12 162.12 158.94 161.46 0.0M
2023-02-23 161.82 163.64 160.12 162.50 0.0M
2023-02-22 161.22 162.58 159.76 161.26 0.0M
2023-02-21 166.44 166.84 161.48 161.50 0.0M
2023-02-20 163.90 167.00 163.72 165.72 0.0M
2023-02-17 160.50 161.82 159.14 161.28 0.0M
2023-02-16 166.50 166.68 161.18 161.52 0.0M
2023-02-15 166.00 167.50 164.40 164.90 0.0M
2023-02-14 166.90 168.44 164.38 167.26 0.0M
2023-02-13 163.00 168.76 162.52 167.00 0.0M
2023-02-10 165.50 167.00 162.40 163.00 0.0M
2023-02-09 172.28 173.76 165.22 166.02 0.0M
2023-02-08 178.88 179.80 170.68 171.24 0.0M
2023-02-07 174.00 180.00 172.64 178.48 0.0M
2023-02-06 173.04 177.10 171.20 173.36 0.0M
2023-02-03 170.70 181.00 167.20 172.76 0.1M
2023-02-02 166.20 180.32 164.64 173.00 0.3M
2023-02-01 135.50 139.68 134.40 139.24 0.0M
2023-01-31 136.14 138.00 134.88 136.92 0.0M
2023-01-30 139.40 139.72 135.08 135.52 0.0M
2023-01-27 134.66 140.90 133.96 139.60 0.0M
2023-01-26 130.12 135.44 130.10 135.18 0.0M
2023-01-25 130.10 133.00 128.68 129.56 0.0M
2023-01-24 131.96 133.72 129.88 131.50 0.0M
2023-01-23 128.50 132.20 127.20 131.94 0.0M
2023-01-20 126.12 128.70 124.74 128.32 0.0M
2023-01-19 122.88 126.78 121.26 125.78 0.0M
2023-01-18 125.06 126.40 123.06 123.22 0.0M
2023-01-17 126.00 126.32 123.90 125.38 0.0M
2023-01-16 127.00 127.98 125.26 126.44 0.0M
2023-01-13 125.64 126.80 124.66 126.40 0.0M
2023-01-12 123.84 127.00 122.54 126.04 0.0M
2023-01-11 123.80 124.58 121.10 123.52 0.0M
2023-01-10 120.62 124.04 118.32 123.72 0.0M
2023-01-09 123.12 124.00 120.50 120.56 0.0M
2023-01-06 120.98 123.00 119.60 122.22 0.0M
2023-01-05 120.50 121.94 118.36 120.52 0.0M
2023-01-04 118.36 121.58 117.86 120.00 0.0M
2023-01-03 113.06 119.30 112.82 118.20 0.0M
2023-01-02 112.50 115.28 112.50 114.00 0.0M