XETRA - Delayed Quote
EUR
Meta Platforms, Inc. (FB2A.DE)
557.20
+13.70
(+2.52%)
At close: November 6 at 5:35:35 PM GMT+1
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
Nov 6, 2026
542.30
560.70
539.00
557.20
557.20
13,735
Nov 5, 2026
562.10
569.70
521.90
543.50
543.50
17,847
Nov 4, 2026
552.70
570.10
550.80
561.10
561.10
18,522
Nov 3, 2026
540.60
555.50
540.50
553.80
553.80
9,318
Nov 2, 2026
551.20
553.90
544.00
547.90
547.90
8,065
Oct 30, 2026
550.00
561.50
545.50
556.00
556.00
9,033
Oct 29, 2026
553.70
567.80
553.50
567.80
567.80
8,156
Oct 28, 2026
560.40
561.00
549.00
550.50
550.50
5,235
Oct 27, 2026
562.20
567.80
557.70
561.10
561.10
7,887
Oct 26, 2026
571.00
590.70
546.60
574.20
574.20
19,125
Oct 23, 2026
576.20
580.00
566.90
576.80
576.80
8,496
Oct 22, 2026
626.50
627.00
579.70
587.20
587.20
18,662
Oct 21, 2026
621.40
634.60
613.30
634.60
634.60
11,576
Oct 20, 2026
628.30
628.70
607.00
617.00
617.00
7,073
Oct 19, 2026
638.00
640.20
618.90
628.70
628.70
11,697
Oct 16, 2026
656.60
659.00
639.50
641.70
641.70
6,694
Oct 15, 2026
647.30
656.90
636.80
656.20
656.20
9,611
Oct 14, 2026
685.90
687.30
666.50
666.50
666.50
8,012
Oct 13, 2026
660.50
688.80
653.60
682.80
682.80
16,394
Oct 12, 2026
645.00
672.20
645.00
669.40
669.40
10,245
Oct 9, 2026
642.50
649.00
641.10
643.70
643.70
4,211
Oct 8, 2026
644.50
653.90
635.00
644.20
644.20
8,810
Oct 7, 2026
659.30
663.30
644.70
646.60
646.60
5,082
Oct 6, 2026
665.20
665.80
655.60
660.50
660.50
8,615
Oct 5, 2026
648.50
666.50
647.00
665.10
665.10
6,241
Oct 2, 2026
646.10
659.00
646.10
649.50
649.50
8,353
Oct 1, 2026
643.20
652.00
639.60
646.40
646.40
15,066
Sep 30, 2026
649.60
652.00
637.20
646.40
646.40
7,252
Sep 29, 2026
630.80
640.60
630.00
634.10
634.10
7,685
Sep 28, 2026
644.60
661.00
631.70
634.00
634.00
19,632
Sep 25, 2026
684.50
685.50
656.40
657.80
657.80
14,816
Sep 24, 2026
646.60
677.50
634.50
675.00
675.00
22,541
Sep 23, 2026
649.60
670.00
643.40
662.30
662.30
20,831
Sep 22, 2026
649.00
660.00
637.40
656.30
656.30
22,043
Sep 21, 2026
0.471135
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
594.00
624.00
590.80
622.50
622.50
17,462
Sep 18, 2026
597.80
605.70
584.30
586.60
586.08
11,621
Sep 17, 2026
593.50
594.90
581.10
588.70
588.17
10,697
Sep 16, 2026
583.00
593.40
578.80
586.20
585.68
10,188
Sep 15, 2026
574.00
587.90
569.40
578.30
577.78
11,031
Sep 14, 2026
552.90
576.10
552.00
569.40
568.89
11,340
Sep 11, 2026
557.10
572.50
555.70
562.20
561.70
9,081
Sep 10, 2026
558.60
570.90
554.40
560.20
559.70
14,527
Sep 9, 2026
530.90
565.90
530.20
562.50
562.00
25,949
Sep 8, 2026
526.10
535.40
523.90
530.40
529.93
7,652
Sep 7, 2026
528.30
528.30
525.10
526.50
526.03
1,934
Sep 4, 2026
527.90
530.00
521.40
526.60
526.13
7,137
Sep 3, 2026
514.90
532.60
513.70
531.80
531.32
16,399
Sep 2, 2026
498.55
517.10
496.05
512.90
512.44
12,616
Sep 1, 2026
493.70
501.00
480.00
500.80
500.35
10,869
Aug 31, 2026
497.40
501.30
491.15
491.65
491.21
6,261
Aug 28, 2026
492.00
507.00
490.45
503.70
503.25
13,163
Aug 27, 2026
492.65
504.00
489.00
491.25
490.81
13,700
Aug 26, 2026
489.10
513.00
482.40
497.40
496.95
31,072
Aug 25, 2026
481.55
486.80
481.05
483.25
482.82
8,908
Aug 24, 2026
471.95
476.55
469.70
475.85
475.42
10,642
Aug 21, 2026
468.05
474.00
465.50
471.00
470.58
11,791
Aug 20, 2026
469.85
474.40
464.35
464.80
464.38
15,863
Aug 19, 2026
468.40
473.15
462.00
473.15
472.73
18,818
Aug 18, 2026
488.55
489.55
471.35
477.00
476.57
23,270
Aug 17, 2026
510.00
510.00
494.75
495.00
494.56
9,605
Aug 14, 2026
514.40
520.00
510.00
512.20
511.74
7,315
Aug 13, 2026
503.50
512.20
502.80
508.80
508.34
6,651
Aug 12, 2026
519.50
523.30
505.10
505.10
504.65
8,344
Aug 11, 2026
515.60
530.60
514.90
526.00
525.53
9,695
Aug 10, 2026
512.40
527.90
512.40
519.10
518.64
11,404
Aug 7, 2026
510.70
518.00
506.00
514.60
514.14
8,151
Aug 6, 2026
512.50
516.10
508.00
511.10
510.64
8,054
Aug 5, 2026
512.30
522.10
507.70
507.90
507.45
7,370
Aug 4, 2026
513.40
513.60
500.00
506.30
505.85
10,713
Aug 3, 2026
489.60
516.70
486.00
515.90
515.44
20,549
Jul 31, 2026
476.20
484.65
470.00
473.25
472.83
25,478
Jul 30, 2026
474.30
474.30
456.60
462.80
462.39
43,031
Jul 29, 2026
524.60
526.00
515.00
520.00
519.53
8,048
Jul 28, 2026
524.50
528.50
515.90
521.70
521.23
7,855
Jul 27, 2026
529.50
535.40
528.00
530.60
530.13
5,626
Jul 24, 2026
533.40
535.90
526.20
535.10
534.62
7,958
Jul 23, 2026
542.90
547.20
526.80
526.90
526.43
13,683
Jul 22, 2026
563.00
567.50
550.50
551.40
550.91
3,467
Jul 21, 2026
568.80
573.80
564.30
568.10
567.59
4,727
Jul 20, 2026
562.00
568.70
557.40
568.30
567.79
7,423
Jul 17, 2026
571.70
573.90
548.20
549.60
549.11
14,302
Jul 16, 2026
592.20
601.70
581.10
591.50
590.97
13,130
Jul 15, 2026
578.80
598.60
575.60
592.90
592.37
8,896
Jul 14, 2026
576.50
580.00
565.30
574.90
574.39
8,006
Jul 13, 2026
579.00
591.30
573.60
581.60
581.08
15,044
Jul 10, 2026
557.60
592.90
556.40
589.40
588.87
21,895
Jul 9, 2026
529.60
533.60
505.00
529.40
528.93
16,927
Jul 8, 2026
538.10
541.00
526.30
529.60
529.13
10,391
Jul 7, 2026
525.60
538.80
524.30
530.00
529.53
10,047
Jul 6, 2026
516.00
522.70
510.20
518.00
517.54
13,329
Jul 3, 2026
517.80
520.80
515.70
516.50
516.04
12,111
Jul 2, 2026
536.70
539.90
512.00
514.20
513.74
16,775
Jul 1, 2026
493.45
551.70
492.00
548.00
547.51
38,476
Jun 30, 2026
493.85
495.50
482.65
487.00
486.56
4,600
Jun 29, 2026
486.85
500.30
486.85
495.40
494.96
7,067
Jun 26, 2026
477.85
487.30
473.90
487.30
486.86
14,102
Jun 25, 2026
497.90
497.90
497.90
497.90
497.45
-
Jun 24, 2026
495.60
500.90
492.00
497.90
497.45
4,585
Jun 23, 2026
489.90
501.10
488.20
494.95
494.51
7,315
Jun 22, 2026
502.30
503.40
489.65
490.20
489.76
5,287
Jun 19, 2026
499.35
502.70
499.35
500.50
500.05
3,459
Jun 18, 2026
499.75
502.40
491.00
499.60
499.15
7,115
Jun 17, 2026
518.00
518.20
499.95
501.20
500.75
13,245
Jun 16, 2026
513.00
522.00
509.40
513.40
512.94
8,504
Jun 15, 2026
0.471135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
498.30
515.20
493.85
515.20
514.74
12,772
Jun 12, 2026
492.95
498.60
485.00
493.40
492.43
10,516
Jun 11, 2026
498.65
499.80
483.95
487.15
486.20
16,519
Jun 10, 2026
506.00
510.40
498.55
500.00
499.02
8,696
Jun 9, 2026
509.90
516.20
508.30
509.10
508.10
9,913
Jun 8, 2026
515.20
519.30
502.00
509.00
508.00
17,090
Jun 5, 2026
535.40
542.90
530.90
531.00
529.96
8,738
Jun 4, 2026
534.90
550.60
530.00
548.20
547.13
16,230
Jun 3, 2026
517.30
534.30
515.00
529.90
528.86
11,792
Jun 2, 2026
518.00
523.00
513.50
521.80
520.78
18,576
Jun 1, 2026
544.90
547.40
524.80
529.40
528.36
14,205
May 29, 2026
544.60
545.20
535.70
538.10
537.05
8,492
May 28, 2026
543.00
553.20
541.00
542.50
541.44
15,120
May 27, 2026
524.00
529.40
521.80
528.10
527.07
7,672
May 26, 2026
526.60
528.30
521.10
523.30
522.28
6,079
May 25, 2026
532.10
532.10
527.70
528.50
527.47
14,043
May 22, 2026
524.10
529.30
522.00
525.90
524.87
4,954
May 21, 2026
519.60
521.20
513.60
520.20
519.18
8,903
May 20, 2026
521.20
522.70
516.30
521.20
520.18
4,953
May 19, 2026
524.70
528.20
520.90
521.10
520.08
5,652
May 18, 2026
523.30
525.40
519.00
522.80
521.78
7,157
May 15, 2026
525.00
529.90
521.70
529.00
527.96
7,937
May 14, 2026
525.50
533.50
524.80
532.50
531.46
7,605
May 13, 2026
515.10
519.60
510.00
518.00
516.99
7,677
May 12, 2026
507.70
514.50
505.00
511.50
510.50
5,302
May 11, 2026
516.30
516.50
509.30
511.50
510.50
12,587
May 8, 2026
526.70
528.00
516.60
516.60
515.59
7,445
May 7, 2026
522.10
531.20
519.60
527.90
526.87
12,266
May 6, 2026
513.10
527.50
509.10
522.10
521.08
27,216
May 5, 2026
525.10
525.70
514.00
516.20
515.19
11,362
May 4, 2026
521.10
523.70
515.10
519.00
517.98
13,488
Apr 30, 2026
533.20
535.00
512.50
517.60
516.59
31,155
Apr 29, 2026
575.80
576.70
568.60
574.10
572.98
4,695
Apr 28, 2026
577.90
584.00
569.00
570.90
569.78
6,812
Apr 27, 2026
576.90
581.40
570.60
575.00
573.87
5,869
Apr 24, 2026
565.20
574.80
559.00
574.80
573.67
6,883
Apr 23, 2026
574.10
574.20
562.30
571.10
569.98
7,980
Apr 22, 2026
576.10
576.70
571.30
576.20
575.07
4,399
Apr 21, 2026
571.90
575.40
568.60
572.30
571.18
4,925
Apr 20, 2026
580.00
581.90
567.70
571.20
570.08
6,173
Apr 17, 2026
575.50
581.90
572.00
580.40
579.26
5,532
Apr 16, 2026
573.10
575.10
567.20
572.90
571.78
4,751
Apr 15, 2026
563.00
573.00
560.00
570.50
569.38
6,030
Apr 14, 2026
540.60
561.90
540.30
561.90
560.80
7,584
Apr 13, 2026
533.00
541.50
531.00
535.20
534.15
3,688
Apr 10, 2026
540.10
543.80
536.40
536.70
535.65
5,293
Apr 9, 2026
527.00
541.10
524.30
539.00
537.94
7,977
Apr 8, 2026
516.20
520.00
506.90
506.90
505.91
10,730
Apr 7, 2026
494.05
498.05
488.25
490.20
489.24
4,819
Apr 2, 2026
493.20
500.20
486.25
496.05
495.08
8,683
Apr 1, 2026
500.80
502.90
495.00
502.90
501.92
16,664
Mar 31, 2026
473.05
484.50
471.75
484.50
483.55
5,542
Mar 30, 2026
460.45
468.00
460.45
467.55
466.63
9,041
Mar 27, 2026
477.50
477.90
457.00
458.20
457.30
14,618
Mar 26, 2026
512.70
514.60
480.40
480.90
479.96
7,182
Mar 25, 2026
516.90
519.80
513.50
518.00
516.99
4,135
Mar 24, 2026
522.70
523.10
511.70
513.80
512.79
4,395
Mar 23, 2026
507.90
526.70
507.30
519.80
518.78
11,015
Mar 20, 2026
523.70
525.20
512.90
515.00
513.99
8,239
Mar 19, 2026
536.00
536.90
525.00
525.00
523.97
5,780
Mar 18, 2026
543.10
543.60
535.00
537.30
536.25
5,909
Mar 17, 2026
542.70
551.30
540.50
542.60
541.54
4,215
Mar 16, 2026
0.471135
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
549.70
553.80
543.10
543.80
542.74
6,874
Mar 13, 2026
551.90
553.80
538.00
540.40
538.82
7,005
Mar 12, 2026
563.70
564.60
554.60
555.90
554.27
6,109
Mar 11, 2026
563.70
568.70
560.60
563.80
562.15
4,169
Mar 10, 2026
556.10
566.50
556.10
565.50
563.84
12,143
Mar 9, 2026
548.20
554.10
541.90
550.20
548.59
6,521
Mar 6, 2026
569.00
570.30
550.60
557.60
555.97
11,190
Mar 5, 2026
573.00
577.50
567.40
569.50
567.83
5,917
Mar 4, 2026
562.60
577.40
561.30
577.30
575.61
4,479
Mar 3, 2026
555.80
565.00
549.90
562.70
561.05
10,743
Mar 2, 2026
540.30
561.60
539.40
558.30
556.67
6,994
Feb 27, 2026
553.70
556.30
542.60
545.40
543.80
4,762
Feb 26, 2026
551.70
559.00
549.60
555.90
554.27
6,225
Feb 25, 2026
541.20
552.20
541.20
551.10
549.49
2,641
Feb 24, 2026
541.30
544.20
534.60
540.60
539.02
3,282
Feb 23, 2026
551.70
557.30
544.70
545.20
543.60
4,065
Feb 20, 2026
551.30
562.00
543.60
558.30
556.67
4,491
Feb 19, 2026
545.10
549.60
541.50
548.40
546.79
4,002
Feb 18, 2026
544.30
546.40
531.90
541.20
539.62
7,255
Feb 17, 2026
538.90
543.60
532.90
538.10
536.52
12,722
Feb 16, 2026
541.60
541.60
534.50
536.50
534.93
7,326
Feb 13, 2026
546.00
548.00
535.00
546.20
544.60
8,568
Feb 12, 2026
566.30
567.80
545.50
547.30
545.70
8,224
Feb 11, 2026
562.80
572.40
557.40
560.50
558.86
7,818
Feb 10, 2026
568.00
569.90
562.80
563.60
561.95
2,858
Feb 9, 2026
559.90
565.50
553.00
565.50
563.84
5,646
Feb 6, 2026
561.30
570.20
547.60
557.60
555.97
11,654
Feb 5, 2026
566.50
573.20
554.50
573.10
571.42
23,023
Feb 4, 2026
585.60
586.60
566.40
573.20
571.52
14,995
Feb 3, 2026
602.00
606.00
588.50
591.20
589.47
7,457
Feb 2, 2026
594.10
610.00
592.20
600.00
598.24
12,505
Jan 30, 2026
605.80
614.50
602.10
604.50
602.73
13,031
Jan 29, 2026
598.60
621.00
597.60
605.50
603.73
55,865
Jan 28, 2026
562.40
567.10
557.80
560.90
559.26
8,062
Jan 27, 2026
569.10
570.30
556.20
559.20
557.56
7,168
Jan 26, 2026
560.30
567.30
554.10
565.40
563.74
15,762
Jan 23, 2026
553.70
564.10
546.70
562.80
561.15
15,512
Jan 22, 2026
527.50
544.30
527.50
543.50
541.91
33,914
Jan 21, 2026
518.00
525.60
512.10
522.80
521.27
10,808
Jan 20, 2026
518.60
521.20
512.00
520.70
519.18
14,580
Jan 19, 2026
522.80
525.60
518.90
522.30
520.77
27,853
Jan 16, 2026
536.80
540.20
534.70
538.60
537.02
7,683
Jan 15, 2026
530.90
536.10
529.50
535.60
534.03
31,767
Jan 14, 2026
541.10
541.20
531.00
532.10
530.54
8,941
Jan 13, 2026
551.30
552.70
536.40
539.00
537.42
9,860
Jan 12, 2026
554.70
562.00
551.70
555.00
553.38
13,202
Jan 9, 2026
553.60
562.60
552.60
560.80
559.16
6,644
Jan 8, 2026
554.40
554.90
545.50
551.20
549.59
7,762
Jan 7, 2026
562.40
563.50
552.20
555.20
553.57
7,030
Jan 6, 2026
563.10
565.00
558.00
558.00
556.37
7,828
Jan 5, 2026
556.40
568.00
553.70
566.40
564.74
11,405
Jan 2, 2026
566.70
567.90
548.00
551.20
549.59
10,013
Dec 30, 2025
557.30
560.20
557.30
560.20
558.56
1,878
Dec 29, 2025
561.10
562.00
556.90
559.30
557.66
6,679
Dec 23, 2025
560.40
565.10
560.10
564.90
563.25
9,231
Dec 22, 2025
565.40
572.10
560.30
561.10
559.46
11,493
Dec 19, 2025
568.10
570.00
563.20
568.80
567.13
11,526
Dec 18, 2025
556.50
571.20
555.80
569.40
567.73
21,513
Dec 17, 2025
560.60
563.10
557.40
560.20
558.56
8,924
Dec 16, 2025
544.40
555.40
544.40
552.50
550.88
10,606
Dec 15, 2025
0.471135
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
548.30
553.20
543.50
553.10
551.48
8,210
Dec 12, 2025
555.10
556.00
544.70
545.70
543.58
5,029
Dec 11, 2025
547.80
557.50
546.60
550.80
548.66
7,895
Dec 10, 2025
563.70
569.70
555.10
561.00
558.82
13,425
Dec 9, 2025
571.90
571.90
562.40
564.30
562.11
5,284
Dec 8, 2025
577.60
579.90
571.90
576.40
574.16
9,909
Dec 5, 2025
570.00
577.00
568.00
575.40
573.16
8,927
Dec 4, 2025
550.00
589.00
547.80
571.70
569.48
62,154
Dec 3, 2025
557.10
557.30
550.30
551.60
549.46
7,937
Dec 2, 2025
552.40
557.20
549.70
551.00
548.86
11,755
Dec 1, 2025
552.00
554.50
546.80
553.30
551.15
18,861
Nov 28, 2025
550.20
556.30
548.80
555.80
553.64
5,877
Nov 27, 2025
549.90
551.60
547.30
548.80
546.67
12,555
Nov 26, 2025
552.00
554.80
544.60
549.90
547.76
19,373
Nov 25, 2025
533.70
544.50
529.70
541.30
539.20
29,135
Nov 24, 2025
520.70
533.20
515.00
530.50
528.44
15,636
Nov 21, 2025
506.20
517.60
503.80
510.70
508.71
14,460
Nov 20, 2025
522.40
526.00
514.40
514.80
512.80
17,399
Nov 19, 2025
514.00
519.10
508.50
510.30
508.32
9,888
Nov 18, 2025
515.20
517.60
502.90
512.70
510.71
19,500
Nov 17, 2025
528.00
528.20
520.70
523.20
521.17
18,895
Nov 14, 2025
522.10
526.90
511.90
525.90
523.86
29,484
Nov 13, 2025
527.70
531.20
521.30
522.70
520.67
21,457
Nov 12, 2025
543.10
546.50
524.70
527.50
525.45
19,838
Nov 11, 2025
546.10
546.10
534.30
537.50
535.41
11,822
Nov 10, 2025
548.10
549.10
539.50
545.90
543.78
21,597
Nov 7, 2025
538.50
539.90
519.60
521.80
519.77
20,873
Nov 6, 2025
554.70
558.40
537.20
538.50
536.41
18,495
