Frankfurt - Delayed Quote EUR
Meta Platforms, Inc. (FB2A.F)
592.90
-3.80
(-0.64%)
At close: June 13 at 8:39:03 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 588.70 | 601.00 | 588.70 | 592.90 | 592.90 | 1,294 |
| Jun 12, 2025 | 603.00 | 603.00 | 593.60 | 596.70 | 596.70 | 779 |
| Jun 11, 2025 | 610.70 | 617.00 | 605.00 | 606.50 | 606.50 | 310 |
| Jun 10, 2025 | 610.60 | 614.40 | 606.20 | 611.80 | 611.80 | 491 |
| Jun 9, 2025 | 612.60 | 617.40 | 608.70 | 617.10 | 617.10 | 478 |
| Jun 6, 2025 | 599.90 | 616.50 | 599.90 | 613.00 | 613.00 | 636 |
| Jun 5, 2025 | 602.30 | 607.20 | 597.80 | 600.00 | 600.00 | 678 |
| Jun 4, 2025 | 589.00 | 601.10 | 585.10 | 601.10 | 601.10 | 493 |
| Jun 3, 2025 | 586.90 | 590.50 | 584.70 | 588.20 | 588.20 | 353 |
| Jun 2, 2025 | 563.50 | 583.60 | 558.70 | 583.60 | 583.60 | 586 |
| May 30, 2025 | 569.00 | 570.10 | 562.00 | 567.50 | 567.50 | 378 |
| May 29, 2025 | 582.10 | 584.80 | 565.80 | 567.00 | 567.00 | 122 |
| May 28, 2025 | 566.30 | 575.00 | 563.50 | 571.10 | 571.10 | 497 |
| May 27, 2025 | 562.90 | 566.90 | 559.20 | 566.90 | 566.90 | 1,563 |
| May 26, 2025 | 555.50 | 565.30 | 555.50 | 561.00 | 561.00 | 193 |
| May 23, 2025 | 560.00 | 561.60 | 544.90 | 555.80 | 555.80 | 524 |
| May 22, 2025 | 559.50 | 567.60 | 559.50 | 565.20 | 565.20 | 149 |
| May 21, 2025 | 560.30 | 569.60 | 552.00 | 557.50 | 557.50 | 514 |
| May 20, 2025 | 565.50 | 568.40 | 561.70 | 561.70 | 561.70 | 327 |
| May 19, 2025 | 561.10 | 572.60 | 555.10 | 569.50 | 569.50 | 498 |
| May 16, 2025 | 571.50 | 575.70 | 564.80 | 572.70 | 572.70 | 422 |
| May 15, 2025 | 583.00 | 586.00 | 574.90 | 576.30 | 576.30 | 568 |
| May 14, 2025 | 591.60 | 592.00 | 582.50 | 588.80 | 588.80 | 567 |
| May 13, 2025 | 573.50 | 591.50 | 571.50 | 589.30 | 589.30 | 921 |
| May 12, 2025 | 544.40 | 577.50 | 542.10 | 575.80 | 575.80 | 1,637 |
| May 9, 2025 | 537.00 | 537.90 | 525.00 | 529.80 | 529.80 | 488 |
| May 8, 2025 | 534.00 | 543.60 | 529.10 | 540.20 | 540.20 | 896 |
| May 7, 2025 | 521.20 | 530.00 | 518.90 | 530.00 | 530.00 | 525 |
| May 6, 2025 | 527.30 | 527.30 | 517.40 | 517.40 | 517.40 | 272 |
| May 5, 2025 | 524.80 | 532.40 | 518.50 | 531.70 | 531.70 | 734 |
| May 2, 2025 | 508.50 | 533.90 | 507.10 | 529.40 | 529.40 | 1,887 |
| Apr 30, 2025 | 488.00 | 488.00 | 465.80 | 476.60 | 476.60 | 1,545 |
| Apr 29, 2025 | 484.05 | 485.75 | 480.00 | 481.80 | 481.80 | 462 |
| Apr 28, 2025 | 482.90 | 492.05 | 478.00 | 478.35 | 478.35 | 781 |
| Apr 25, 2025 | 489.25 | 490.10 | 474.50 | 477.90 | 477.90 | 550 |
| Apr 24, 2025 | 458.00 | 468.00 | 452.10 | 465.70 | 465.70 | 932 |
| Apr 23, 2025 | 456.90 | 470.00 | 453.30 | 456.70 | 456.70 | 1,052 |
| Apr 22, 2025 | 420.05 | 439.00 | 420.05 | 433.90 | 433.90 | 1,416 |
| Apr 17, 2025 | 445.00 | 449.25 | 440.75 | 443.70 | 443.70 | 638 |
| Apr 16, 2025 | 445.00 | 456.50 | 435.00 | 441.65 | 441.65 | 1,424 |
| Apr 15, 2025 | 465.00 | 473.30 | 460.00 | 461.70 | 461.70 | 4,815 |
| Apr 14, 2025 | 485.00 | 491.60 | 465.50 | 467.65 | 467.65 | 1,226 |
| Apr 11, 2025 | 494.50 | 496.85 | 466.55 | 479.95 | 479.95 | 1,634 |
| Apr 10, 2025 | 530.00 | 531.90 | 480.00 | 485.35 | 485.35 | 1,837 |
| Apr 9, 2025 | 451.00 | 533.50 | 449.00 | 532.70 | 532.70 | 3,345 |
| Apr 8, 2025 | 481.00 | 500.00 | 460.00 | 464.15 | 464.15 | 4,065 |
| Apr 7, 2025 | 428.50 | 485.15 | 415.00 | 469.85 | 469.85 | 5,722 |
| Apr 4, 2025 | 476.00 | 482.60 | 451.90 | 468.00 | 468.00 | 3,944 |
| Apr 3, 2025 | 514.70 | 518.20 | 482.25 | 482.25 | 482.25 | 3,576 |
| Apr 2, 2025 | 542.50 | 545.60 | 532.70 | 540.00 | 540.00 | 642 |
| Apr 1, 2025 | 531.40 | 543.20 | 529.70 | 537.80 | 537.80 | 753 |
| Mar 31, 2025 | 522.80 | 531.50 | 512.00 | 530.40 | 530.40 | 2,943 |
| Mar 28, 2025 | 557.60 | 559.80 | 531.30 | 531.30 | 531.30 | 1,029 |
| Mar 27, 2025 | 566.00 | 567.50 | 558.00 | 558.50 | 558.50 | 828 |
| Mar 26, 2025 | 582.00 | 582.80 | 564.60 | 564.70 | 564.70 | 644 |
| Mar 25, 2025 | 574.00 | 585.00 | 570.00 | 582.70 | 582.70 | 2,068 |
| Mar 24, 2025 | 557.10 | 575.30 | 557.10 | 575.10 | 575.10 | 1,398 |
| Mar 21, 2025 | 540.80 | 549.40 | 531.90 | 548.30 | 548.30 | 677 |
| Mar 20, 2025 | 544.00 | 563.10 | 534.30 | 541.80 | 541.80 | 677 |
| Mar 19, 2025 | 530.10 | 541.90 | 529.20 | 537.10 | 537.10 | 1,925 |
| Mar 18, 2025 | 549.80 | 553.30 | 527.10 | 531.30 | 531.30 | 1,259 |
| Mar 17, 2025 | 558.00 | 561.40 | 548.70 | 554.00 | 554.00 | 1,734 |
| Mar 14, 2025 | 0.45433497 Dividend | |||||
| Mar 14, 2025 | 548.00 | 558.40 | 548.00 | 558.40 | 558.40 | 852 |
| Mar 13, 2025 | 568.10 | 572.90 | 541.60 | 545.30 | 544.77 | 927 |
| Mar 12, 2025 | 555.20 | 580.00 | 555.20 | 568.10 | 567.55 | 1,495 |
| Mar 11, 2025 | 546.10 | 560.40 | 539.30 | 552.70 | 552.17 | 3,104 |
| Mar 10, 2025 | 569.20 | 571.30 | 543.00 | 552.20 | 551.67 | 4,363 |
| Mar 7, 2025 | 577.00 | 581.00 | 553.30 | 573.50 | 572.95 | 2,684 |
| Mar 6, 2025 | 605.20 | 605.70 | 580.00 | 581.70 | 581.14 | 1,625 |
| Mar 5, 2025 | 608.00 | 610.80 | 593.40 | 608.40 | 607.81 | 2,163 |
| Mar 4, 2025 | 625.00 | 625.00 | 593.30 | 601.20 | 600.62 | 2,982 |
| Mar 3, 2025 | 641.60 | 646.90 | 624.90 | 624.90 | 624.30 | 833 |
| Feb 28, 2025 | 635.00 | 640.00 | 622.30 | 636.20 | 635.59 | 1,131 |
| Feb 27, 2025 | 648.70 | 653.70 | 635.80 | 635.80 | 635.19 | 661 |
| Feb 26, 2025 | 631.00 | 648.90 | 627.60 | 642.90 | 642.28 | 1,882 |
| Feb 25, 2025 | 636.60 | 637.60 | 611.60 | 626.70 | 626.10 | 3,211 |
| Feb 24, 2025 | 651.00 | 658.20 | 634.40 | 641.00 | 640.38 | 942 |
| Feb 21, 2025 | 664.00 | 670.00 | 654.70 | 655.10 | 654.47 | 410 |
| Feb 20, 2025 | 672.00 | 672.10 | 662.70 | 663.00 | 662.36 | 3,666 |
| Feb 19, 2025 | 683.90 | 689.60 | 667.50 | 673.80 | 673.15 | 1,002 |
| Feb 18, 2025 | 707.00 | 707.30 | 675.90 | 678.00 | 677.35 | 1,322 |
| Feb 17, 2025 | 702.50 | 707.60 | 702.50 | 707.60 | 706.92 | 658 |
| Feb 14, 2025 | 695.30 | 704.10 | 690.90 | 704.10 | 703.42 | 591 |
| Feb 13, 2025 | 694.00 | 697.60 | 690.30 | 694.00 | 693.33 | 200 |
| Feb 12, 2025 | 693.10 | 698.60 | 689.10 | 698.60 | 697.93 | 1,139 |
| Feb 11, 2025 | 697.00 | 697.30 | 688.90 | 697.30 | 696.63 | 979 |
| Feb 10, 2025 | 696.00 | 699.70 | 691.30 | 692.30 | 691.63 | 898 |
| Feb 7, 2025 | 686.80 | 697.80 | 683.60 | 693.60 | 692.93 | 420 |
| Feb 6, 2025 | 677.60 | 692.00 | 677.60 | 679.40 | 678.75 | 1,024 |
| Feb 5, 2025 | 672.10 | 688.30 | 672.10 | 678.10 | 677.45 | 604 |
| Feb 4, 2025 | 677.00 | 682.00 | 669.70 | 680.90 | 680.24 | 754 |
| Feb 3, 2025 | 652.00 | 683.90 | 651.90 | 678.60 | 677.95 | 1,142 |
| Jan 31, 2025 | 664.90 | 679.00 | 661.20 | 664.40 | 663.76 | 734 |
| Jan 30, 2025 | 667.00 | 680.00 | 650.00 | 663.70 | 663.06 | 1,305 |
| Jan 29, 2025 | 649.10 | 654.20 | 641.80 | 650.80 | 650.17 | 1,773 |
| Jan 28, 2025 | 632.10 | 654.30 | 630.90 | 646.50 | 645.88 | 2,359 |
| Jan 27, 2025 | 602.90 | 630.10 | 579.10 | 615.50 | 614.91 | 3,381 |
| Jan 24, 2025 | 609.70 | 620.00 | 600.00 | 615.60 | 615.01 | 1,503 |
| Jan 23, 2025 | 600.30 | 608.00 | 598.60 | 608.00 | 607.41 | 874 |
| Jan 22, 2025 | 599.90 | 606.70 | 594.30 | 598.40 | 597.82 | 1,438 |
| Jan 21, 2025 | 594.30 | 595.20 | 588.80 | 592.10 | 591.53 | 900 |
| Jan 20, 2025 | 600.00 | 600.70 | 591.70 | 596.20 | 595.63 | 613 |
| Jan 17, 2025 | 595.30 | 604.80 | 593.80 | 597.30 | 596.72 | 584 |
| Jan 16, 2025 | 596.70 | 599.00 | 591.40 | 596.10 | 595.53 | 463 |
| Jan 15, 2025 | 576.20 | 603.80 | 576.20 | 603.60 | 603.02 | 695 |
| Jan 14, 2025 | 591.10 | 595.80 | 572.70 | 574.60 | 574.05 | 1,894 |
| Jan 13, 2025 | 601.00 | 601.60 | 590.60 | 594.60 | 594.03 | 625 |
| Jan 10, 2025 | 592.10 | 614.50 | 583.40 | 602.30 | 601.72 | 852 |
| Jan 9, 2025 | 588.30 | 593.00 | 583.40 | 590.60 | 590.03 | 458 |
| Jan 8, 2025 | 595.80 | 601.60 | 588.20 | 593.20 | 592.63 | 692 |
| Jan 7, 2025 | 606.00 | 607.70 | 586.80 | 596.60 | 596.03 | 755 |
| Jan 6, 2025 | 585.70 | 605.00 | 584.80 | 605.00 | 604.42 | 657 |
| Jan 3, 2025 | 587.60 | 588.60 | 582.30 | 588.60 | 588.03 | 515 |
| Jan 2, 2025 | 565.50 | 586.10 | 565.50 | 581.70 | 581.14 | 384 |
| Dec 30, 2024 | 576.10 | 576.10 | 568.20 | 568.20 | 567.65 | 294 |
| Dec 27, 2024 | 580.00 | 580.00 | 566.80 | 568.80 | 568.25 | 813 |
| Dec 23, 2024 | 570.50 | 576.50 | 564.70 | 576.50 | 575.94 | 1,091 |
| Dec 20, 2024 | 570.00 | 576.30 | 559.90 | 559.90 | 559.36 | 839 |
| Dec 19, 2024 | 577.00 | 584.90 | 577.00 | 581.20 | 580.64 | 1,113 |
| Dec 18, 2024 | 588.80 | 596.40 | 577.80 | 577.80 | 577.24 | 791 |
| Dec 17, 2024 | 593.00 | 600.00 | 589.40 | 591.10 | 590.53 | 701 |
| Dec 16, 2024 | 0.4327 Dividend | |||||
| Dec 16, 2024 | 591.00 | 599.90 | 591.00 | 599.90 | 599.32 | 593 |
| Dec 13, 2024 | 602.80 | 602.80 | 589.10 | 590.20 | 589.13 | 1,750 |
| Dec 12, 2024 | 600.00 | 606.00 | 599.50 | 602.30 | 601.21 | 1,806 |
| Dec 11, 2024 | 589.50 | 606.50 | 588.80 | 604.50 | 603.41 | 1,300 |
| Dec 10, 2024 | 579.20 | 594.50 | 579.20 | 587.30 | 586.24 | 1,413 |
| Dec 9, 2024 | 592.00 | 593.70 | 573.50 | 581.90 | 580.85 | 623 |
| Dec 6, 2024 | 576.40 | 595.00 | 574.00 | 590.30 | 589.23 | 1,308 |
| Dec 5, 2024 | 581.20 | 584.40 | 576.30 | 576.30 | 575.26 | 1,033 |
| Dec 4, 2024 | 583.90 | 587.90 | 575.00 | 584.30 | 583.24 | 2,186 |
| Dec 3, 2024 | 564.90 | 584.60 | 564.30 | 584.60 | 583.54 | 653 |
| Dec 2, 2024 | 544.00 | 565.50 | 544.00 | 562.50 | 561.48 | 656 |
| Nov 29, 2024 | 539.50 | 546.80 | 538.90 | 541.90 | 540.92 | 359 |
| Nov 28, 2024 | 540.00 | 543.90 | 540.00 | 540.20 | 539.22 | 628 |
| Nov 27, 2024 | 548.00 | 548.00 | 534.40 | 535.80 | 534.83 | 550 |
| Nov 26, 2024 | 538.80 | 551.20 | 537.40 | 550.20 | 549.20 | 352 |
| Nov 25, 2024 | 535.70 | 543.30 | 532.30 | 533.70 | 532.73 | 1,076 |
| Nov 22, 2024 | 536.80 | 541.80 | 533.90 | 536.60 | 535.63 | 308 |
| Nov 21, 2024 | 537.00 | 541.90 | 522.00 | 536.40 | 535.43 | 449 |
| Nov 20, 2024 | 530.00 | 534.10 | 527.40 | 532.00 | 531.04 | 253 |
| Nov 19, 2024 | 525.70 | 525.70 | 518.80 | 522.60 | 521.65 | 950 |
| Nov 18, 2024 | 525.80 | 530.40 | 521.50 | 523.90 | 522.95 | 454 |
| Nov 15, 2024 | 541.80 | 542.40 | 525.00 | 527.70 | 526.75 | 1,854 |
| Nov 14, 2024 | 547.00 | 552.70 | 543.90 | 543.90 | 542.92 | 669 |
| Nov 13, 2024 | 547.40 | 552.70 | 542.90 | 551.20 | 550.20 | 416 |
| Nov 12, 2024 | 548.10 | 562.10 | 546.00 | 552.60 | 551.60 | 513 |
| Nov 11, 2024 | 550.70 | 554.30 | 542.50 | 547.30 | 546.31 | 815 |
| Nov 8, 2024 | 551.10 | 551.40 | 545.20 | 549.00 | 548.01 | 963 |
| Nov 7, 2024 | 533.00 | 550.30 | 529.00 | 549.40 | 548.41 | 825 |
| Nov 6, 2024 | 535.00 | 535.10 | 519.90 | 529.00 | 528.04 | 923 |
| Nov 5, 2024 | 516.00 | 523.60 | 514.00 | 522.40 | 521.45 | 556 |
| Nov 4, 2024 | 521.10 | 521.10 | 514.10 | 515.10 | 514.17 | 645 |
| Nov 1, 2024 | 523.90 | 526.90 | 521.50 | 524.50 | 523.55 | 911 |
| Oct 31, 2024 | 527.10 | 537.60 | 517.90 | 520.10 | 519.16 | 2,107 |
| Oct 30, 2024 | 562.10 | 565.10 | 530.00 | 541.00 | 540.02 | 2,109 |
| Oct 29, 2024 | 537.90 | 550.00 | 535.00 | 550.00 | 549.00 | 664 |
| Oct 28, 2024 | 536.20 | 538.10 | 530.80 | 535.30 | 534.33 | 1,725 |
| Oct 25, 2024 | 523.70 | 533.60 | 523.70 | 532.30 | 531.34 | 516 |
| Oct 24, 2024 | 527.10 | 527.40 | 519.70 | 524.30 | 523.35 | 601 |
| Oct 23, 2024 | 538.20 | 540.90 | 522.70 | 522.70 | 521.75 | 415 |
| Oct 22, 2024 | 531.60 | 539.20 | 528.50 | 539.20 | 538.22 | 334 |
| Oct 21, 2024 | 530.00 | 531.70 | 527.00 | 530.20 | 529.24 | 464 |
| Oct 18, 2024 | 532.40 | 535.60 | 532.40 | 533.00 | 532.04 | 602 |
| Oct 17, 2024 | 530.20 | 539.00 | 530.20 | 533.70 | 532.73 | 582 |
| Oct 16, 2024 | 538.40 | 540.10 | 529.20 | 531.80 | 530.84 | 690 |
| Oct 15, 2024 | 541.10 | 543.20 | 534.60 | 538.80 | 537.83 | 316 |
| Oct 14, 2024 | 541.00 | 548.00 | 540.00 | 542.50 | 541.52 | 622 |
| Oct 11, 2024 | 533.40 | 537.80 | 532.30 | 534.70 | 533.73 | 771 |
| Oct 10, 2024 | 540.20 | 541.60 | 535.10 | 535.50 | 534.53 | 305 |
| Oct 9, 2024 | 537.50 | 542.40 | 535.20 | 539.70 | 538.72 | 562 |
| Oct 8, 2024 | 531.30 | 540.80 | 531.30 | 540.00 | 539.02 | 919 |
| Oct 7, 2024 | 544.00 | 547.00 | 533.90 | 533.90 | 532.93 | 1,358 |
| Oct 4, 2024 | 528.80 | 540.90 | 528.20 | 540.90 | 539.92 | 859 |
| Oct 3, 2024 | 517.20 | 527.00 | 514.90 | 525.20 | 524.25 | 156 |
| Oct 2, 2024 | 518.80 | 523.50 | 516.30 | 518.90 | 517.96 | 790 |
| Oct 1, 2024 | 515.00 | 525.00 | 515.00 | 521.00 | 520.06 | 614 |
| Sep 30, 2024 | 506.00 | 514.90 | 504.90 | 511.20 | 510.28 | 923 |
| Sep 27, 2024 | 507.20 | 509.80 | 506.50 | 509.20 | 508.28 | 417 |
| Sep 26, 2024 | 511.10 | 519.80 | 504.20 | 507.10 | 506.18 | 988 |
| Sep 25, 2024 | 502.50 | 515.40 | 502.30 | 515.40 | 514.47 | 68 |
| Sep 24, 2024 | 507.40 | 511.00 | 499.15 | 504.20 | 503.29 | 393 |
| Sep 23, 2024 | 504.00 | 515.90 | 504.00 | 507.90 | 506.98 | 949 |
| Sep 20, 2024 | 499.95 | 504.40 | 498.80 | 504.10 | 503.19 | 1,488 |
| Sep 19, 2024 | 490.00 | 503.20 | 490.00 | 501.40 | 500.49 | 1,317 |
| Sep 18, 2024 | 482.25 | 485.00 | 480.75 | 485.00 | 484.12 | 512 |
| Sep 17, 2024 | 478.65 | 484.70 | 478.65 | 479.95 | 479.08 | 581 |
| Sep 16, 2024 | 0.4327 Dividend | |||||
| Sep 16, 2024 | 471.65 | 473.55 | 467.60 | 473.55 | 472.69 | 511 |
| Sep 13, 2024 | 475.20 | 476.25 | 469.60 | 474.20 | 472.84 | 402 |
| Sep 12, 2024 | 465.55 | 470.00 | 465.55 | 470.00 | 468.66 | 34 |
| Sep 11, 2024 | 455.70 | 460.15 | 451.00 | 457.60 | 456.29 | 110 |
| Sep 10, 2024 | 456.45 | 459.90 | 454.75 | 459.90 | 458.58 | 275 |
| Sep 9, 2024 | 454.00 | 462.10 | 454.00 | 456.70 | 455.39 | 731 |
| Sep 6, 2024 | 461.75 | 471.50 | 450.00 | 450.00 | 448.71 | 357 |
| Sep 5, 2024 | 461.85 | 470.00 | 458.45 | 470.00 | 468.66 | 170 |
| Sep 4, 2024 | 457.85 | 465.55 | 457.00 | 465.55 | 464.22 | 727 |
| Sep 3, 2024 | 470.30 | 471.95 | 462.60 | 463.05 | 461.72 | 316 |
| Sep 2, 2024 | 471.20 | 472.95 | 470.50 | 472.95 | 471.60 | 652 |
| Aug 30, 2024 | 469.00 | 471.95 | 467.60 | 471.60 | 470.25 | 764 |
| Aug 29, 2024 | 462.35 | 473.85 | 462.35 | 467.40 | 466.06 | 326 |
| Aug 28, 2024 | 464.70 | 468.05 | 463.45 | 463.45 | 462.12 | 379 |
| Aug 27, 2024 | 465.00 | 467.70 | 463.00 | 467.70 | 466.36 | 392 |
| Aug 26, 2024 | 471.75 | 474.65 | 461.75 | 465.60 | 464.27 | 324 |
| Aug 23, 2024 | 480.85 | 484.00 | 471.10 | 471.10 | 469.75 | 266 |
| Aug 22, 2024 | 481.30 | 484.65 | 477.40 | 478.10 | 476.73 | 510 |
| Aug 21, 2024 | 472.35 | 485.00 | 471.85 | 476.05 | 474.69 | 251 |
| Aug 20, 2024 | 479.10 | 479.10 | 474.55 | 474.75 | 473.39 | 300 |
| Aug 19, 2024 | 478.80 | 479.30 | 473.00 | 475.00 | 473.64 | 248 |
| Aug 16, 2024 | 489.50 | 491.95 | 480.35 | 481.45 | 480.07 | 1,573 |
| Aug 15, 2024 | 482.00 | 490.40 | 478.95 | 490.00 | 488.60 | 1,233 |
| Aug 14, 2024 | 482.35 | 483.00 | 476.00 | 476.00 | 474.64 | 1,020 |
| Aug 13, 2024 | 472.45 | 484.50 | 471.30 | 482.50 | 481.12 | 2,383 |
| Aug 12, 2024 | 475.00 | 475.55 | 468.20 | 471.10 | 469.75 | 875 |
| Aug 9, 2024 | 465.05 | 473.00 | 460.55 | 471.95 | 470.60 | 771 |
| Aug 8, 2024 | 440.80 | 466.00 | 440.80 | 466.00 | 464.67 | 564 |
| Aug 7, 2024 | 455.40 | 466.65 | 449.20 | 449.20 | 447.91 | 1,100 |
| Aug 6, 2024 | 443.15 | 459.65 | 436.85 | 458.30 | 456.99 | 2,411 |
| Aug 5, 2024 | 420.00 | 439.20 | 398.10 | 434.35 | 433.11 | 6,055 |
| Aug 2, 2024 | 458.00 | 460.60 | 438.40 | 446.60 | 445.32 | 936 |
| Aug 1, 2024 | 471.90 | 486.00 | 457.90 | 459.25 | 457.94 | 3,188 |
| Jul 31, 2024 | 425.80 | 439.45 | 425.80 | 437.50 | 436.25 | 1,734 |
| Jul 30, 2024 | 428.85 | 435.70 | 427.20 | 428.75 | 427.52 | 839 |
| Jul 29, 2024 | 434.55 | 437.55 | 431.70 | 432.70 | 431.46 | 1,574 |
| Jul 26, 2024 | 418.45 | 432.25 | 418.45 | 429.20 | 427.97 | 619 |
| Jul 25, 2024 | 427.15 | 428.80 | 408.35 | 419.00 | 417.80 | 1,686 |
| Jul 24, 2024 | 444.30 | 444.30 | 425.00 | 425.00 | 423.78 | 451 |
| Jul 23, 2024 | 448.50 | 454.00 | 445.30 | 453.15 | 451.85 | 213 |
| Jul 22, 2024 | 440.15 | 450.00 | 440.15 | 450.00 | 448.71 | 943 |
| Jul 19, 2024 | 440.45 | 447.05 | 433.85 | 438.50 | 437.25 | 525 |
| Jul 18, 2024 | 425.65 | 437.00 | 425.25 | 435.00 | 433.76 | 724 |
| Jul 17, 2024 | 445.00 | 445.00 | 421.00 | 421.95 | 420.74 | 2,218 |
| Jul 16, 2024 | 456.55 | 459.55 | 447.05 | 450.10 | 448.81 | 1,590 |
| Jul 15, 2024 | 458.15 | 463.25 | 454.00 | 454.00 | 452.70 | 638 |
| Jul 12, 2024 | 469.75 | 472.10 | 455.35 | 456.00 | 454.70 | 1,031 |
| Jul 11, 2024 | 491.75 | 494.60 | 468.75 | 472.80 | 471.45 | 1,577 |
| Jul 10, 2024 | 489.85 | 497.40 | 489.85 | 494.05 | 492.64 | 709 |
| Jul 9, 2024 | 492.05 | 494.20 | 489.20 | 491.80 | 490.39 | 1,180 |
| Jul 8, 2024 | 497.10 | 502.50 | 487.80 | 487.80 | 486.40 | 1,158 |
| Jul 5, 2024 | 471.65 | 495.80 | 471.25 | 495.80 | 494.38 | 542 |
| Jul 4, 2024 | 472.30 | 474.35 | 471.80 | 473.00 | 471.65 | 172 |
| Jul 3, 2024 | 473.05 | 476.30 | 471.25 | 472.95 | 471.60 | 367 |
| Jul 2, 2024 | 467.55 | 474.90 | 466.25 | 473.80 | 472.44 | 689 |
| Jul 1, 2024 | 472.85 | 472.85 | 458.85 | 469.35 | 468.01 | 878 |
| Jun 28, 2024 | 486.25 | 488.90 | 478.75 | 478.75 | 477.38 | 653 |
| Jun 27, 2024 | 476.95 | 486.60 | 476.95 | 485.45 | 484.06 | 837 |
| Jun 26, 2024 | 478.00 | 480.00 | 473.75 | 479.65 | 478.28 | 552 |
| Jun 25, 2024 | 465.25 | 477.55 | 463.25 | 475.40 | 474.04 | 295 |
| Jun 24, 2024 | 462.00 | 469.60 | 462.00 | 468.65 | 467.31 | 836 |
| Jun 21, 2024 | 469.30 | 469.30 | 461.40 | 462.00 | 460.68 | 436 |
| Jun 20, 2024 | 468.70 | 470.00 | 464.40 | 468.00 | 466.66 | 701 |
| Jun 19, 2024 | 465.00 | 467.75 | 463.50 | 464.85 | 463.52 | 303 |
| Jun 18, 2024 | 471.30 | 472.90 | 463.35 | 464.25 | 462.92 | 190 |
| Jun 17, 2024 | 470.00 | 475.10 | 463.85 | 475.10 | 473.74 | 785 |
| Jun 14, 2024 | 0.4327 Dividend | |||||
| Jun 14, 2024 | 469.05 | 473.10 | 468.00 | 470.00 | 468.66 | 853 |
| Jun 13, 2024 | 473.15 | 473.15 | 467.20 | 470.45 | 468.61 | 1,353 |
Related Tickers
ABEA.F Alphabet Inc.
151.60
-0.13%
READ.ST Readly International AB (publ)
26.50
0.00%
B1C.HA Baidu Inc
74.70
-1.19%
GOOG80.BK Alphabet Inc.
2.8200
-2.76%
8QV.F Hemnet Group AB (publ)
24.74
-2.52%
1TY.F Prosus N.V.
46.28
-2.23%
ABEA.MU Alphabet Inc
150.08
-1.60%
ABEC.DE Alphabet Inc.
153.32
+0.10%
B1CB.BE Baidu Inc
9.43
+1.22%
639.DU Spotify Technology SA
608.90
+1.31%