Vienna - Delayed Quote EUR

Meta Platforms, Inc. (META.VI)

Compare
599.10
+21.20
+(3.67%)
At close: January 15 at 5:32:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025578.30599.10577.70599.10599.10172
Jan 14, 2025592.50594.90577.90577.90577.90166
Jan 13, 2025598.20600.50588.00591.60591.60359
Jan 10, 2025590.90600.50586.20600.50600.50166
Jan 9, 2025586.10592.30586.10591.80591.80180
Jan 8, 2025597.90600.30586.90592.60592.60300
Jan 7, 2025606.40610.00588.90596.70596.70213
Jan 6, 2025586.60599.70584.10599.10599.10212
Jan 3, 2025584.60590.60581.20581.20581.20212
Jan 2, 2025568.60584.70568.60583.80583.80387
Dec 30, 2024573.00574.50568.30568.40568.40134
Dec 27, 2024577.70578.40567.60570.70570.70207
Dec 23, 2024570.70572.20565.50572.20572.20565
Dec 20, 2024569.70575.90561.20575.30575.30800
Dec 19, 2024580.80587.10579.20584.20584.20408
Dec 18, 2024591.10594.90590.30593.50593.50198
Dec 17, 2024593.00597.90588.80594.60594.60202
Dec 16, 2024 0.50 Dividend
Dec 16, 2024591.20599.10590.40590.40590.40158
Dec 13, 2024603.50603.50603.50603.50603.00-
Dec 12, 2024599.40604.50598.90603.50603.00390
Dec 11, 2024590.50604.70589.30604.50604.0082
Dec 10, 2024581.20587.80581.20586.10585.6143
Dec 9, 2024591.80591.80577.30577.30576.8260
Dec 6, 2024575.20593.50574.00593.50593.01105
Dec 5, 2024580.60584.20578.20578.20577.7245
Dec 4, 2024584.50586.40576.50576.50576.02117
Dec 3, 2024564.70577.50563.10577.50577.0247
Dec 2, 2024547.40562.10545.00562.10561.6361
Nov 29, 2024540.20547.20539.40547.20546.7528
Nov 28, 2024542.30543.00540.70540.70540.25-
Nov 27, 2024547.50547.50536.70536.70536.265
Nov 26, 2024538.90547.90537.00547.90547.4599
Nov 25, 2024536.90543.50533.50540.70540.25204
Nov 22, 2024535.40539.90534.00534.00533.56-
Nov 21, 2024537.30541.50532.30532.60532.1646
Nov 20, 2024531.40534.80531.40531.80531.3663
Nov 19, 2024524.70524.90521.10524.90524.47-
Nov 18, 2024529.30529.30524.00529.20528.7668
Nov 15, 2024544.00544.00535.70535.70535.2649
Nov 14, 2024548.50551.70547.40547.90547.45-
Nov 13, 2024549.90550.00547.40549.90549.4465
Nov 12, 2024548.00559.70546.60549.90549.44160
Nov 11, 2024551.70551.70544.20545.90545.4531
Nov 8, 2024551.30551.30545.80547.40546.9547
Nov 7, 2024531.40547.60530.00547.60547.15-
Nov 6, 2024532.50532.90520.80528.50528.06236
Nov 5, 2024516.70523.20516.70521.40520.9782
Nov 4, 2024520.40520.40513.80519.50519.0730
Nov 1, 2024524.30527.30520.00526.70526.2697
Oct 31, 2024525.30537.00519.70523.20522.77274
Oct 30, 2024562.30562.30549.10551.50551.04183
Oct 29, 2024536.50543.30535.30543.10542.6522
Oct 28, 2024535.50537.20531.90533.90533.4640
Oct 25, 2024525.80533.80525.30533.70533.2610
Oct 24, 2024526.30526.60522.30522.30521.8720
Oct 23, 2024540.00540.10532.20532.20531.7645
Oct 22, 2024530.30535.10529.00535.10534.66-
Oct 21, 2024530.90532.40525.70526.90526.4625
Oct 18, 2024534.10535.00534.10535.00534.5621
Oct 17, 2024534.00539.50533.30534.60534.1648
Oct 16, 2024539.80539.80530.00530.20529.76132
Oct 15, 2024543.70543.70534.90534.90534.4667
Oct 14, 2024540.40544.70539.90543.50543.0523
Oct 11, 2024534.00535.70532.70534.60534.1610
Oct 10, 2024541.00541.00535.90535.90535.4625
Oct 9, 2024539.60541.70536.60537.50537.0536
Oct 8, 2024531.50537.80531.50537.80537.35-
Oct 7, 2024543.50547.70541.60542.20541.75102
Oct 4, 2024529.20535.00529.20532.10531.6640
Oct 3, 2024517.90525.50514.40525.50525.0652
Oct 2, 2024518.90523.20518.90518.90518.4732
Oct 1, 2024515.60523.50515.60518.10517.6776
Sep 30, 2024506.80514.30505.00514.30513.8754
Sep 27, 2024509.60509.70506.50506.50506.0855
Sep 26, 2024516.90519.30504.70504.70504.2863
Sep 25, 2024500.70511.30500.70511.30510.881
Sep 24, 2024508.30510.60497.90505.10504.6845
Sep 23, 2024505.10511.00505.10509.40508.9842
Sep 20, 2024499.50501.90498.80501.60501.1835
Sep 19, 2024491.05502.20490.70502.20501.7863
Sep 18, 2024483.40483.40481.30481.65481.2564
Sep 17, 2024479.35484.75479.35479.85479.4523
Sep 16, 2024 0.50 Dividend
Sep 16, 2024471.75473.05469.20470.50470.1184
Sep 13, 2024470.75470.75470.75470.75469.86-
Sep 12, 2024466.70470.75466.70470.75469.8683
Sep 11, 2024456.75461.20453.05453.55452.69130
Sep 10, 2024455.00463.95454.45457.50456.64177
Sep 9, 2024456.70458.85456.55457.90457.0343
Sep 6, 2024463.10471.35457.45457.45456.59194
Sep 5, 2024462.60468.10459.50464.75463.87152
Sep 4, 2024458.30461.35457.80461.35460.48126
Sep 3, 2024471.35472.50465.00465.00464.1284
Sep 2, 2024470.40472.70469.70472.70471.8161
Aug 30, 2024469.65472.85467.05467.05466.1781
Aug 29, 2024465.35473.70465.35473.70472.80147
Aug 28, 2024465.20467.45462.45462.45461.5832
Aug 27, 2024467.05468.65463.90466.85465.9765
Aug 26, 2024472.20474.40466.00466.00465.1283
Aug 23, 2024480.85483.00475.50475.50474.6038
Aug 22, 2024483.05487.35480.10483.85482.94111
Aug 21, 2024473.65483.10473.65478.20477.30113
Aug 20, 2024478.15479.75475.50475.80474.9068
Aug 19, 2024477.40479.35474.65475.20474.30146
Aug 16, 2024491.80491.80479.00479.00478.09110
Aug 15, 2024480.50490.00478.50490.00489.07138
Aug 14, 2024480.65482.55477.75482.35481.44193
Aug 13, 2024474.40479.40472.35479.40478.4988
Aug 12, 2024473.85475.40467.70467.70466.8290
Aug 9, 2024465.15471.75464.75470.90470.0180
Aug 8, 2024447.45461.50446.50459.45458.58255
Aug 7, 2024455.90463.50452.65454.40453.54278
Aug 6, 2024439.95442.45439.80440.85440.02221
Aug 5, 2024408.45439.10396.45439.10438.27837
Aug 2, 2024454.70457.90439.25447.35446.50260
Aug 1, 2024470.95483.15465.85465.85464.97576
Jul 31, 2024427.65438.55427.65438.55437.72127
Jul 30, 2024431.10433.15430.75431.15430.3485
Jul 29, 2024434.35435.45431.45432.25431.43298
Jul 26, 2024421.40428.95421.40427.90427.09225
Jul 25, 2024428.55429.05412.80421.30420.50348
Jul 24, 2024441.90442.40433.35433.35432.53168
Jul 23, 2024447.05454.70446.90454.70453.84148
Jul 22, 2024441.75451.85441.15445.75444.91157
Jul 19, 2024439.75440.10435.20440.10439.27126
Jul 18, 2024428.60435.00425.65428.05427.24322
Jul 17, 2024443.35444.30430.60430.60429.7975
Jul 16, 2024456.70459.20449.55450.15449.30187
Jul 15, 2024459.00463.95454.90460.95460.08113
Jul 12, 2024471.20471.20457.60463.85462.97274
Jul 11, 2024493.70493.70473.65473.65472.75105
Jul 10, 2024491.45493.20490.30493.20492.2798
Jul 9, 2024490.40493.50489.95491.50490.57101
Jul 8, 2024498.80501.70488.50492.90491.97193
Jul 5, 2024471.90482.00471.55482.00481.09103
Jul 4, 2024472.50475.00471.40474.55473.6572
Jul 3, 2024473.70474.00471.15471.15470.2642
Jul 2, 2024468.60471.15466.25471.15470.26112
Jul 1, 2024471.85471.85460.05465.05464.17119
Jun 28, 2024487.75488.85482.00482.00481.0967
Jun 27, 2024479.10484.30479.10483.55482.6492
Jun 26, 2024479.15480.40478.25479.00478.0964
Jun 25, 2024463.15475.30462.50475.30474.4044
Jun 24, 2024465.30466.75462.55466.75465.8743
Jun 21, 2024468.55469.60462.80462.80461.93112
Jun 20, 2024468.75469.10466.35468.40467.51154
Jun 19, 2024465.90466.90464.45466.40465.5236
Jun 18, 2024470.90470.90466.15466.15465.2727
Jun 17, 2024471.60471.60464.20467.40466.5250
Jun 14, 2024 0.50 Dividend
Jun 14, 2024470.00474.20469.60469.60468.7162
Jun 13, 2024467.90467.90467.90467.90466.52-
Jun 12, 2024471.95474.60466.45467.90466.52111
Jun 11, 2024465.85468.50465.85468.05466.6722
Jun 10, 2024458.50465.35458.50465.35463.9722
Jun 7, 2024455.20459.25454.65459.25457.8968
Jun 6, 2024454.10461.50452.70455.45454.10179
Jun 5, 2024439.35449.15439.35447.05445.73176
Jun 4, 2024435.95438.85435.40435.80434.51198
Jun 3, 2024432.15439.95431.85439.95438.6592
May 31, 2024429.30430.25420.50420.50419.2692
May 30, 2024435.50438.40431.95431.95430.6751
May 29, 2024439.00441.30437.90441.30440.0069
May 28, 2024440.35441.45438.00438.00436.7195
May 27, 2024440.95440.95438.10438.10436.8034
May 24, 2024430.85439.80430.05439.80438.5022
May 23, 2024436.95436.95433.85433.85432.5744
May 22, 2024427.90435.55427.05435.55434.26110
May 21, 2024430.65431.10429.60429.65428.3889
May 20, 2024433.75434.05433.60433.60432.3222
May 17, 2024435.75435.75432.95433.20431.9292
May 16, 2024442.80442.80436.90437.15435.86182
May 15, 2024435.80438.00435.80435.90434.6129
May 14, 2024431.65435.00428.00434.45433.1776
May 13, 2024439.25440.80431.15432.05430.7799
May 10, 2024442.30443.25437.65438.05436.75109
May 9, 2024439.05441.15435.60440.95439.65120
May 8, 2024436.00441.40431.20440.05438.75183
May 7, 2024432.60435.30429.75435.30434.01121
May 6, 2024422.50426.00422.10426.00424.7486
May 3, 2024411.25417.95409.40417.95416.71133
May 2, 2024411.05414.65408.85409.25408.04181
Apr 30, 2024402.75409.80402.15407.65406.44327
Apr 29, 2024415.30415.30402.75402.75401.56149
Apr 26, 2024417.80417.80406.50410.15408.94234
Apr 25, 2024390.95404.85388.55401.15399.96507
Apr 24, 2024475.30476.85459.40460.75459.39272
Apr 23, 2024455.05461.40455.05461.40460.04113
Apr 22, 2024455.80461.65446.95449.95448.62275
Apr 19, 2024469.10469.10468.15468.70467.31102
Apr 18, 2024465.85465.85464.15464.15462.7828
Apr 17, 2024469.30472.10464.55464.55463.1864
Apr 16, 2024468.25471.20467.70471.20469.81171
Apr 15, 2024483.15487.80478.85479.00477.58183
Apr 12, 2024490.10490.10485.00485.60484.1693
Apr 11, 2024485.00487.60483.90484.80483.37186
Apr 10, 2024475.75483.40475.10483.40481.9778
Apr 9, 2024478.85478.85472.20472.20470.8037
Apr 8, 2024485.75486.85483.10483.10481.67164
Apr 5, 2024474.40485.55474.40485.55484.11252
Apr 4, 2024470.95481.25470.65481.25479.83224
Apr 3, 2024460.15467.70460.15467.45466.0795
Apr 2, 2024457.45457.45451.50454.50453.16144
Mar 28, 2024456.70457.95449.80449.80448.4754
Mar 27, 2024459.75461.20453.60455.35454.0065
Mar 26, 2024463.90468.00463.90467.85466.4732
Mar 25, 2024469.65469.65464.80467.05465.6766
Mar 22, 2024470.10470.20466.45468.90467.51106
Mar 21, 2024468.15470.55467.90470.35468.96134
Mar 20, 2024456.20461.00456.20457.20455.85134
Mar 19, 2024454.85456.20445.35453.30451.96226
Mar 18, 2024447.15453.30447.15453.30451.96113
Mar 15, 2024451.75453.15443.50443.50442.19256
Mar 14, 2024454.50457.25454.35455.75454.40107
Mar 13, 2024457.20457.55452.35452.75451.41131
Mar 12, 2024446.70455.85445.45452.45451.11157
Mar 11, 2024459.55460.35442.80445.80444.48236
Mar 8, 2024470.50477.30469.30477.30475.89198
Mar 7, 2024453.20466.95453.20466.95465.5764
Mar 6, 2024454.50459.25453.45455.75454.40155
Mar 5, 2024456.00456.15450.20451.40450.07389
Mar 4, 2024461.20464.80458.30462.50461.13248
Mar 1, 2024455.15460.50453.80460.50459.1483
Feb 29, 2024445.65450.05445.65448.65447.32165
Feb 28, 2024448.85452.40446.20448.15446.83105
Feb 27, 2024443.25446.25442.20445.90444.58132
Feb 26, 2024445.65446.25443.75445.30443.9864
Feb 23, 2024451.65455.65447.10448.65447.32366
Feb 22, 2024441.10449.90440.65449.90448.57132
Feb 21, 2024 0.50 Dividend
Feb 21, 2024434.20435.35428.60432.15430.87114
Feb 20, 2024438.05438.05431.50435.70433.9192
Feb 19, 2024438.70443.75438.70443.75441.9374
Feb 16, 2024451.95453.40440.35441.55439.74130
Feb 15, 2024443.15451.05439.15451.05449.20213
Feb 14, 2024431.70437.10431.70436.90435.11175
Feb 13, 2024434.95436.55429.70434.15432.37558
Feb 12, 2024433.55444.35433.55444.35442.53114
Feb 9, 2024436.60439.00435.75435.75433.9693
Feb 8, 2024435.85436.90433.75436.90435.11212
Feb 7, 2024420.10435.65420.10434.50432.72312
Feb 6, 2024427.35432.80424.25426.55424.80599
Feb 5, 2024437.50441.00429.65429.85428.09453
Feb 2, 2024419.80443.10418.65441.55439.74940
Feb 1, 2024364.10368.90364.10365.00363.50155
Jan 31, 2024361.45362.65357.85362.65361.16165
Jan 30, 2024371.70372.45371.70372.20370.6731
Jan 29, 2024364.95369.80364.95369.80368.2894
Jan 26, 2024359.75364.75359.75364.75363.2585
Jan 25, 2024360.50362.85357.30362.85361.36106
Jan 24, 2024357.95360.00356.45360.00358.5236
Jan 23, 2024350.70355.15350.70355.15353.6962
Jan 22, 2024354.15356.35354.00354.00352.55732
Jan 19, 2024348.20350.20347.85350.20348.7693
Jan 18, 2024338.70346.35338.70346.35344.9356
Jan 17, 2024333.80337.25333.80337.25335.8791
Jan 16, 2024340.35343.70339.60340.15338.7693
Jan 15, 2024343.35344.00342.85342.90341.4954

Related Tickers

GOOA.VI Alphabet Inc.
188.56
+1.72%
 
CCG Cheche Group Inc.
0.8923
+0.07%
 
GOOGL Alphabet Inc.
195.55
+3.11%
 
DJT Trump Media & Technology Group Corp.
40.83
+3.76%