Berlin - Delayed Quote • EUR
Meta Platforms Inc (FB2A.BE)
At close: April 26 at 8:21 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 416.65 | 417.80 | 409.40 | 412.15 | 412.15 | 141 |
| Apr 25, 2024 | 388.55 | 413.85 | 388.55 | 413.85 | 413.85 | 307 |
| Apr 24, 2024 | 473.50 | 476.00 | 457.65 | 459.15 | 459.15 | - |
| Apr 23, 2024 | 453.15 | 464.40 | 453.15 | 464.40 | 464.40 | 25 |
| Apr 22, 2024 | 453.90 | 461.55 | 447.00 | 457.15 | 457.15 | 34 |
| Apr 19, 2024 | 466.25 | 471.20 | 452.30 | 452.30 | 452.30 | 35 |
| Apr 18, 2024 | 464.55 | 479.45 | 464.45 | 474.20 | 474.20 | 20 |
| Apr 17, 2024 | 470.65 | 472.35 | 459.75 | 464.75 | 464.75 | 11 |
| Apr 16, 2024 | 469.00 | 473.80 | 466.50 | 471.65 | 471.65 | 10 |
| Apr 15, 2024 | 480.85 | 486.75 | 469.60 | 470.25 | 470.25 | 10 |
| Apr 12, 2024 | 488.05 | 489.95 | 480.10 | 480.85 | 480.85 | 16 |
| Apr 11, 2024 | 483.10 | 486.45 | 482.95 | 485.60 | 485.60 | 4 |
| Apr 10, 2024 | 476.25 | 484.60 | 474.85 | 484.40 | 484.40 | - |
| Apr 9, 2024 | 479.10 | 480.50 | 471.55 | 472.65 | 472.65 | 4 |
| Apr 8, 2024 | 485.75 | 487.95 | 479.20 | 479.90 | 479.90 | 34 |
| Apr 5, 2024 | 474.25 | 486.95 | 473.95 | 485.35 | 485.35 | - |
| Apr 4, 2024 | 470.00 | 486.75 | 470.00 | 482.55 | 482.55 | 50 |
| Apr 3, 2024 | 460.65 | 467.75 | 459.30 | 466.55 | 466.55 | 5 |
| Apr 2, 2024 | 454.25 | 459.35 | 453.45 | 459.20 | 459.20 | 778 |
| Mar 28, 2024 | 455.15 | 457.65 | 449.80 | 453.70 | 453.70 | 5 |
| Mar 27, 2024 | 460.05 | 461.85 | 452.00 | 453.50 | 453.50 | 2 |
| Mar 26, 2024 | 464.50 | 469.70 | 457.00 | 457.50 | 457.50 | 18 |
| Mar 25, 2024 | 470.50 | 470.80 | 465.55 | 465.55 | 465.55 | - |
| Mar 22, 2024 | 469.80 | 471.65 | 467.00 | 470.45 | 470.45 | - |
| Mar 21, 2024 | 465.65 | 470.30 | 465.65 | 467.50 | 467.50 | - |
| Mar 20, 2024 | 456.15 | 465.05 | 456.10 | 462.70 | 462.70 | 101 |
| Mar 19, 2024 | 454.90 | 456.50 | 447.65 | 454.15 | 454.15 | - |
| Mar 18, 2024 | 445.40 | 455.10 | 445.40 | 455.10 | 455.10 | - |
| Mar 15, 2024 | 450.45 | 452.70 | 443.20 | 443.20 | 443.20 | 4 |
| Mar 14, 2024 | 453.45 | 457.20 | 450.50 | 450.50 | 450.50 | 9 |
| Mar 13, 2024 | 458.35 | 459.75 | 452.30 | 454.15 | 454.15 | 16 |
| Mar 12, 2024 | 446.85 | 457.45 | 445.35 | 455.90 | 455.90 | - |
| Mar 11, 2024 | 458.25 | 461.60 | 443.15 | 443.15 | 443.15 | 43 |
| Mar 8, 2024 | 468.45 | 477.60 | 458.40 | 462.10 | 462.10 | 3 |
| Mar 7, 2024 | 452.35 | 472.10 | 452.30 | 468.35 | 468.35 | - |
| Mar 6, 2024 | 451.20 | 458.60 | 451.20 | 455.85 | 455.85 | - |
| Mar 5, 2024 | 456.25 | 457.60 | 450.50 | 450.50 | 450.50 | 11 |
| Mar 4, 2024 | 464.10 | 465.35 | 458.80 | 458.80 | 458.80 | 36 |
| Mar 1, 2024 | 453.00 | 464.35 | 453.00 | 463.50 | 463.50 | 1 |
| Feb 29, 2024 | 446.20 | 452.75 | 445.85 | 452.75 | 452.75 | - |
| Feb 28, 2024 | 447.75 | 452.10 | 445.90 | 445.90 | 445.90 | 155 |
| Feb 27, 2024 | 441.85 | 448.05 | 441.85 | 448.05 | 448.05 | - |
| Feb 26, 2024 | 447.00 | 447.00 | 443.20 | 444.30 | 444.30 | 50 |
| Feb 23, 2024 | 450.85 | 455.70 | 447.25 | 447.70 | 447.70 | 13 |
| Feb 22, 2024 | 442.85 | 452.30 | 440.25 | 450.75 | 450.75 | - |
| Feb 21, 2024 | 0.50 Dividend | |||||
| Feb 21, 2024 | 432.25 | 435.05 | 429.35 | 431.30 | 431.30 | - |
| Feb 20, 2024 | 436.80 | 438.00 | 431.95 | 434.75 | 434.25 | - |
| Feb 19, 2024 | 439.20 | 444.85 | 438.25 | 442.80 | 442.29 | 151 |
| Feb 16, 2024 | 450.15 | 453.00 | 437.00 | 438.65 | 438.15 | 2 |
| Feb 15, 2024 | 442.10 | 453.30 | 438.55 | 450.15 | 449.63 | 151 |
| Feb 14, 2024 | 431.00 | 441.05 | 431.00 | 441.05 | 440.54 | 290 |
| Feb 13, 2024 | 434.25 | 436.05 | 429.25 | 429.25 | 428.76 | 21 |
| Feb 12, 2024 | 434.40 | 443.20 | 433.65 | 435.50 | 435.00 | 23 |
| Feb 9, 2024 | 436.20 | 440.05 | 433.75 | 433.75 | 433.25 | 8 |
| Feb 8, 2024 | 435.35 | 436.80 | 433.15 | 435.90 | 435.40 | - |
| Feb 7, 2024 | 421.25 | 436.65 | 420.20 | 434.85 | 434.35 | 38 |
| Feb 6, 2024 | 426.90 | 432.15 | 423.60 | 423.60 | 423.11 | 24 |
| Feb 5, 2024 | 437.60 | 441.35 | 429.15 | 430.05 | 429.56 | 36 |
| Feb 2, 2024 | 416.80 | 445.40 | 416.80 | 439.85 | 439.34 | 425 |
| Feb 1, 2024 | 363.55 | 368.65 | 363.10 | 364.05 | 363.63 | 30 |
| Jan 31, 2024 | 360.20 | 365.15 | 358.75 | 361.55 | 361.13 | - |
| Jan 30, 2024 | 373.00 | 374.85 | 369.30 | 369.95 | 369.52 | 5 |
| Jan 29, 2024 | 364.75 | 370.50 | 364.75 | 370.50 | 370.07 | 68 |
| Jan 26, 2024 | 359.95 | 364.55 | 359.85 | 363.45 | 363.03 | - |
| Jan 25, 2024 | 360.30 | 363.80 | 357.70 | 363.00 | 362.58 | 66 |
| Jan 24, 2024 | 357.85 | 362.25 | 355.75 | 360.00 | 359.59 | - |
| Jan 23, 2024 | 350.10 | 357.10 | 350.10 | 355.15 | 354.74 | - |
| Jan 22, 2024 | 354.10 | 357.70 | 350.90 | 350.90 | 350.50 | 29 |
| Jan 19, 2024 | 347.50 | 351.80 | 347.50 | 350.90 | 350.50 | 10 |
| Jan 18, 2024 | 338.05 | 346.45 | 338.05 | 346.35 | 345.95 | 30 |
| Jan 17, 2024 | 335.65 | 337.55 | 331.10 | 337.05 | 336.66 | - |
| Jan 16, 2024 | 342.10 | 343.90 | 338.65 | 338.65 | 338.26 | 60 |
| Jan 15, 2024 | 343.85 | 344.70 | 342.60 | 343.05 | 342.66 | 30 |
| Jan 12, 2024 | 335.75 | 342.85 | 335.75 | 341.65 | 341.26 | 3 |
| Jan 11, 2024 | 339.60 | 340.30 | 332.20 | 337.40 | 337.01 | 65 |
| Jan 10, 2024 | 327.25 | 339.40 | 327.25 | 337.55 | 337.16 | - |
| Jan 9, 2024 | 328.00 | 328.85 | 325.30 | 326.60 | 326.22 | 16 |
| Jan 8, 2024 | 321.35 | 326.90 | 320.05 | 326.90 | 326.52 | - |
| Jan 5, 2024 | 316.75 | 321.35 | 315.75 | 320.30 | 319.93 | - |
| Jan 4, 2024 | 315.70 | 317.45 | 314.80 | 317.05 | 316.69 | 22 |
| Jan 3, 2024 | 315.35 | 317.30 | 313.60 | 315.60 | 315.24 | - |
| Jan 2, 2024 | 321.70 | 321.85 | 313.45 | 314.70 | 314.34 | 49 |
| Dec 29, 2023 | 324.45 | 324.95 | 323.75 | 324.30 | 323.93 | - |
| Dec 28, 2023 | 322.55 | 326.75 | 322.55 | 323.85 | 323.48 | - |
| Dec 27, 2023 | 321.10 | 323.75 | 320.15 | 321.50 | 321.13 | 2 |
| Dec 22, 2023 | 319.60 | 322.40 | 319.45 | 320.65 | 320.28 | 13 |
| Dec 21, 2023 | 319.60 | 322.80 | 318.70 | 320.80 | 320.43 | 24 |
| Dec 20, 2023 | 320.30 | 322.45 | 317.20 | 319.90 | 319.53 | 2 |
| Dec 19, 2023 | 314.40 | 321.60 | 314.40 | 319.25 | 318.88 | 113 |
| Dec 18, 2023 | 307.30 | 317.90 | 305.80 | 316.35 | 315.99 | 34 |
| Dec 15, 2023 | 303.45 | 309.25 | 303.45 | 308.35 | 308.00 | - |
| Dec 14, 2023 | 309.25 | 309.25 | 300.45 | 302.95 | 302.60 | 53 |
| Dec 13, 2023 | 309.35 | 312.70 | 307.50 | 307.50 | 307.15 | - |
| Dec 12, 2023 | 301.35 | 309.35 | 301.00 | 309.35 | 308.99 | 35 |
| Dec 11, 2023 | 305.60 | 308.30 | 298.35 | 301.90 | 301.55 | 10 |
| Dec 8, 2023 | 302.55 | 308.85 | 302.15 | 308.85 | 308.49 | - |
| Dec 7, 2023 | 294.70 | 303.80 | 294.35 | 301.95 | 301.60 | - |
| Dec 6, 2023 | 296.00 | 297.20 | 295.55 | 295.75 | 295.41 | 31 |
| Dec 5, 2023 | 293.85 | 296.55 | 292.40 | 294.85 | 294.51 | 100 |
| Dec 4, 2023 | 297.55 | 297.55 | 291.45 | 295.25 | 294.91 | 40 |
| Dec 1, 2023 | 299.00 | 300.60 | 296.15 | 298.15 | 297.81 | - |
| Nov 30, 2023 | 303.60 | 305.45 | 296.60 | 297.65 | 297.31 | 10 |
| Nov 29, 2023 | 308.75 | 310.55 | 302.75 | 302.95 | 302.60 | - |
| Nov 28, 2023 | 305.65 | 307.50 | 303.90 | 307.50 | 307.15 | 13 |
| Nov 27, 2023 | 308.35 | 310.60 | 305.70 | 305.70 | 305.35 | - |
| Nov 24, 2023 | 313.60 | 313.60 | 308.45 | 308.70 | 308.34 | - |
| Nov 23, 2023 | 313.25 | 314.15 | 313.25 | 314.15 | 313.79 | - |
| Nov 22, 2023 | 307.95 | 314.10 | 307.95 | 313.75 | 313.39 | - |
| Nov 21, 2023 | 310.45 | 310.90 | 307.50 | 309.55 | 309.19 | - |
| Nov 20, 2023 | 305.30 | 311.70 | 305.30 | 310.60 | 310.24 | 88 |
| Nov 17, 2023 | 307.65 | 308.20 | 305.30 | 306.65 | 306.30 | - |
| Nov 16, 2023 | 306.85 | 308.00 | 300.75 | 308.00 | 307.65 | 20 |
| Nov 15, 2023 | 310.45 | 313.00 | 305.80 | 307.20 | 306.85 | - |
| Nov 14, 2023 | 308.15 | 311.55 | 307.70 | 309.85 | 309.49 | - |
| Nov 13, 2023 | 305.15 | 309.90 | 305.15 | 308.25 | 307.90 | 8 |
| Nov 10, 2023 | 298.10 | 307.25 | 297.15 | 307.25 | 306.90 | 5 |
| Nov 9, 2023 | 298.15 | 301.55 | 298.15 | 299.85 | 299.51 | - |
| Nov 8, 2023 | 297.75 | 299.60 | 295.30 | 299.15 | 298.81 | - |
| Nov 7, 2023 | 293.80 | 299.70 | 293.80 | 298.65 | 298.31 | - |
| Nov 6, 2023 | 293.65 | 295.20 | 293.35 | 293.60 | 293.26 | 1 |
| Nov 3, 2023 | 292.25 | 293.50 | 290.90 | 293.00 | 292.66 | - |
| Nov 2, 2023 | 296.85 | 296.85 | 290.25 | 291.70 | 291.36 | 15 |
| Nov 1, 2023 | 285.00 | 295.15 | 284.25 | 295.15 | 294.81 | - |
| Oct 31, 2023 | 283.95 | 286.15 | 282.95 | 284.05 | 283.72 | - |
| Oct 30, 2023 | 283.10 | 287.30 | 282.25 | 284.40 | 284.07 | 35 |
| Oct 27, 2023 | 275.45 | 281.50 | 275.20 | 279.40 | 279.08 | 4 |
| Oct 26, 2023 | 273.75 | 276.40 | 266.60 | 273.80 | 273.49 | - |
| Oct 25, 2023 | 291.30 | 293.95 | 283.90 | 283.90 | 283.57 | - |
| Oct 24, 2023 | 297.00 | 298.85 | 293.45 | 295.45 | 295.11 | - |
| Oct 23, 2023 | 292.50 | 297.00 | 288.70 | 295.05 | 294.71 | 69 |
| Oct 20, 2023 | 294.25 | 296.60 | 290.75 | 292.30 | 291.96 | 15 |
| Oct 19, 2023 | 301.00 | 302.85 | 295.50 | 295.50 | 295.16 | - |
| Oct 18, 2023 | 305.05 | 307.65 | 300.20 | 300.20 | 299.85 | 3 |
| Oct 17, 2023 | 304.05 | 306.60 | 301.25 | 304.70 | 304.35 | - |
| Oct 16, 2023 | 299.35 | 304.35 | 298.75 | 304.05 | 303.70 | - |
| Oct 13, 2023 | 305.95 | 307.60 | 297.90 | 299.35 | 299.01 | - |
| Oct 12, 2023 | 309.55 | 312.65 | 308.35 | 308.35 | 308.00 | 30 |
| Oct 11, 2023 | 303.75 | 308.20 | 303.30 | 308.20 | 307.85 | 17 |
| Oct 10, 2023 | 301.45 | 305.30 | 300.35 | 304.15 | 303.80 | - |
| Oct 9, 2023 | 295.15 | 302.45 | 295.15 | 300.95 | 300.60 | 168 |
| Oct 6, 2023 | 288.25 | 298.05 | 286.95 | 298.05 | 297.71 | - |
| Oct 5, 2023 | 290.00 | 291.50 | 285.20 | 289.45 | 289.12 | 25 |
| Oct 4, 2023 | 285.75 | 291.50 | 285.30 | 291.50 | 291.16 | - |
| Oct 3, 2023 | 292.95 | 293.70 | 286.70 | 286.70 | 286.37 | - |
| Oct 2, 2023 | 286.05 | 291.40 | 285.85 | 290.90 | 290.57 | 5 |
| Sep 29, 2023 | 287.95 | 292.55 | 284.05 | 284.50 | 284.17 | - |
| Sep 28, 2023 | 285.40 | 288.90 | 282.50 | 287.55 | 287.22 | - |
| Sep 27, 2023 | 283.95 | 285.55 | 277.30 | 282.85 | 282.52 | - |
| Sep 26, 2023 | 283.10 | 283.10 | 280.25 | 283.00 | 282.67 | - |
| Sep 25, 2023 | 282.25 | 283.30 | 277.45 | 283.30 | 282.97 | - |
| Sep 22, 2023 | 278.15 | 284.65 | 278.15 | 281.85 | 281.53 | - |
| Sep 21, 2023 | 280.00 | 280.25 | 276.10 | 278.60 | 278.28 | - |
| Sep 20, 2023 | 285.20 | 286.65 | 281.40 | 281.40 | 281.08 | - |
| Sep 19, 2023 | 282.80 | 286.10 | 280.70 | 285.90 | 285.57 | - |
| Sep 18, 2023 | 282.50 | 283.15 | 280.25 | 282.30 | 281.98 | 20 |
| Sep 15, 2023 | 293.65 | 293.65 | 281.50 | 281.50 | 281.18 | - |
| Sep 14, 2023 | 285.25 | 292.45 | 285.15 | 292.45 | 292.11 | - |
| Sep 13, 2023 | 280.60 | 285.00 | 280.25 | 283.80 | 283.47 | - |
| Sep 12, 2023 | 286.95 | 287.75 | 281.10 | 281.50 | 281.18 | - |
| Sep 11, 2023 | 279.15 | 286.35 | 279.15 | 286.35 | 286.02 | 19 |
| Sep 8, 2023 | 279.90 | 283.30 | 278.25 | 278.25 | 277.93 | - |
| Sep 7, 2023 | 278.60 | 283.95 | 275.60 | 279.20 | 278.88 | 1 |
| Sep 6, 2023 | 278.70 | 282.25 | 276.20 | 278.15 | 277.83 | - |
| Sep 5, 2023 | 274.70 | 281.05 | 274.30 | 280.25 | 279.93 | 50 |
| Sep 4, 2023 | 274.70 | 275.70 | 274.50 | 274.75 | 274.43 | 3 |
| Sep 1, 2023 | 273.10 | 275.15 | 273.10 | 275.15 | 274.83 | - |
| Aug 31, 2023 | 271.05 | 276.90 | 270.80 | 274.70 | 274.38 | 4 |
| Aug 30, 2023 | 275.05 | 275.05 | 270.25 | 270.25 | 269.94 | - |
| Aug 29, 2023 | 268.95 | 274.45 | 267.75 | 274.35 | 274.03 | - |
| Aug 28, 2023 | 264.40 | 269.50 | 264.30 | 268.25 | 267.94 | - |
| Aug 25, 2023 | 265.35 | 265.85 | 257.20 | 264.45 | 264.15 | 50 |
| Aug 24, 2023 | 277.90 | 277.90 | 265.40 | 265.40 | 265.09 | 10 |
| Aug 23, 2023 | 265.40 | 272.70 | 265.40 | 271.50 | 271.19 | 25 |
| Aug 22, 2023 | 265.55 | 269.70 | 264.75 | 264.75 | 264.45 | 625 |
| Aug 21, 2023 | 256.00 | 266.40 | 256.00 | 266.40 | 266.09 | 393 |
| Aug 18, 2023 | 260.15 | 261.90 | 252.90 | 261.90 | 261.60 | 20 |
| Aug 17, 2023 | 268.00 | 270.40 | 262.65 | 262.65 | 262.35 | 105 |
| Aug 16, 2023 | 277.15 | 277.15 | 271.75 | 271.75 | 271.44 | 52 |
| Aug 15, 2023 | 281.15 | 281.15 | 276.05 | 276.05 | 275.73 | 11 |
| Aug 14, 2023 | 274.75 | 280.00 | 274.55 | 280.00 | 279.68 | - |
| Aug 11, 2023 | 278.75 | 278.75 | 274.85 | 276.10 | 275.78 | - |
| Aug 10, 2023 | 279.25 | 282.75 | 278.05 | 278.25 | 277.93 | - |
| Aug 9, 2023 | 285.55 | 285.90 | 276.60 | 277.75 | 277.43 | - |
| Aug 8, 2023 | 285.75 | 289.00 | 284.25 | 284.80 | 284.47 | - |
| Aug 7, 2023 | 284.35 | 287.25 | 283.15 | 287.25 | 286.92 | - |
| Aug 4, 2023 | 287.70 | 288.25 | 282.20 | 282.20 | 281.88 | - |
| Aug 3, 2023 | 287.45 | 288.50 | 284.65 | 286.55 | 286.22 | 2 |
| Aug 2, 2023 | 289.95 | 291.25 | 284.50 | 286.90 | 286.57 | - |
| Aug 1, 2023 | 290.50 | 295.00 | 288.10 | 294.35 | 294.01 | 12 |
| Jul 31, 2023 | 294.40 | 294.65 | 289.15 | 289.15 | 288.82 | 16 |
| Jul 28, 2023 | 286.45 | 294.80 | 286.45 | 294.60 | 294.26 | 4 |
| Jul 27, 2023 | 288.95 | 294.65 | 284.35 | 284.35 | 284.02 | 13 |
| Jul 26, 2023 | 270.95 | 272.40 | 265.80 | 270.40 | 270.09 | - |
| Jul 25, 2023 | 263.65 | 268.45 | 263.65 | 266.55 | 266.24 | - |
| Jul 24, 2023 | 263.80 | 267.80 | 260.45 | 263.00 | 262.70 | 37 |
| Jul 21, 2023 | 270.40 | 273.65 | 264.70 | 265.50 | 265.19 | 20 |
| Jul 20, 2023 | 279.70 | 281.20 | 271.85 | 271.85 | 271.54 | 2 |
| Jul 19, 2023 | 277.70 | 283.55 | 277.65 | 281.55 | 281.23 | 43 |
| Jul 18, 2023 | 274.55 | 278.60 | 274.55 | 277.90 | 277.58 | 5 |
| Jul 17, 2023 | 275.50 | 276.60 | 272.05 | 276.60 | 276.28 | - |
| Jul 14, 2023 | 279.80 | 280.00 | 274.75 | 274.75 | 274.43 | - |
| Jul 13, 2023 | 279.30 | 282.10 | 279.15 | 280.15 | 279.83 | 95 |
| Jul 12, 2023 | 270.70 | 277.35 | 270.70 | 277.35 | 277.03 | 30 |
| Jul 11, 2023 | 267.55 | 271.60 | 267.25 | 271.30 | 270.99 | - |
| Jul 10, 2023 | 262.80 | 271.75 | 262.30 | 265.85 | 265.54 | - |
| Jul 7, 2023 | 267.05 | 269.00 | 264.95 | 264.95 | 264.65 | - |
| Jul 6, 2023 | 273.05 | 275.60 | 268.45 | 269.45 | 269.14 | 25 |
| Jul 5, 2023 | 263.70 | 272.00 | 261.20 | 272.00 | 271.69 | 60 |
| Jul 4, 2023 | 262.35 | 264.15 | 261.85 | 263.95 | 263.65 | - |
| Jul 3, 2023 | 264.35 | 265.10 | 261.40 | 261.90 | 261.60 | - |
| Jun 30, 2023 | 259.35 | 264.00 | 259.35 | 262.30 | 262.00 | - |
| Jun 29, 2023 | 262.40 | 262.65 | 258.80 | 259.20 | 258.90 | 5 |
| Jun 28, 2023 | 261.35 | 263.45 | 260.15 | 261.45 | 261.15 | 6 |
| Jun 27, 2023 | 255.75 | 262.75 | 255.55 | 261.65 | 261.35 | - |
| Jun 26, 2023 | 265.70 | 265.70 | 255.45 | 255.65 | 255.36 | 32 |
| Jun 23, 2023 | 259.55 | 265.15 | 257.90 | 263.25 | 262.95 | - |
| Jun 22, 2023 | 253.70 | 259.40 | 253.70 | 259.40 | 259.10 | - |
| Jun 21, 2023 | 260.95 | 260.95 | 254.30 | 257.05 | 256.75 | 110 |
| Jun 20, 2023 | 255.75 | 260.45 | 253.75 | 260.45 | 260.15 | - |
| Jun 19, 2023 | 256.75 | 257.15 | 255.30 | 255.95 | 255.66 | - |
| Jun 16, 2023 | 257.40 | 262.70 | 256.15 | 258.80 | 258.50 | 2 |
| Jun 15, 2023 | 253.50 | 257.70 | 250.10 | 257.70 | 257.40 | - |
| Jun 14, 2023 | 251.90 | 253.15 | 249.05 | 251.55 | 251.26 | - |
| Jun 13, 2023 | 253.35 | 253.35 | 250.45 | 251.25 | 250.96 | 34 |
| Jun 12, 2023 | 247.20 | 251.80 | 247.15 | 251.80 | 251.51 | - |
| Jun 9, 2023 | 244.40 | 248.05 | 244.20 | 246.35 | 246.07 | - |
| Jun 8, 2023 | 243.35 | 247.95 | 241.65 | 246.00 | 245.72 | 24 |
| Jun 7, 2023 | 253.80 | 254.65 | 246.40 | 246.40 | 246.12 | 10 |
| Jun 6, 2023 | 252.40 | 258.25 | 252.40 | 253.70 | 253.41 | - |
| Jun 5, 2023 | 253.50 | 257.00 | 252.70 | 253.85 | 253.56 | - |
| Jun 2, 2023 | 254.00 | 256.00 | 253.15 | 254.85 | 254.56 | 183 |
| Jun 1, 2023 | 247.90 | 253.90 | 247.10 | 252.70 | 252.41 | 3 |
| May 31, 2023 | 244.40 | 247.45 | 242.40 | 246.80 | 246.52 | - |
| May 30, 2023 | 246.70 | 250.00 | 244.60 | 244.60 | 244.32 | 6 |
| May 29, 2023 | 246.00 | 247.55 | 245.90 | 247.00 | 246.72 | 10 |
| May 26, 2023 | 235.40 | 244.05 | 235.10 | 244.05 | 243.77 | - |
| May 25, 2023 | 233.10 | 238.35 | 232.30 | 236.25 | 235.98 | - |
| May 24, 2023 | 229.25 | 231.30 | 227.40 | 231.30 | 231.03 | - |
| May 23, 2023 | 230.75 | 232.65 | 229.35 | 229.35 | 229.09 | - |
| May 22, 2023 | 227.80 | 233.65 | 223.80 | 229.25 | 228.99 | 332 |
| May 19, 2023 | 229.80 | 229.90 | 225.70 | 226.75 | 226.49 | - |
| May 18, 2023 | 224.50 | 228.65 | 224.50 | 228.65 | 228.39 | - |
| May 17, 2023 | 219.90 | 224.55 | 219.90 | 223.35 | 223.09 | 10 |
| May 16, 2023 | 219.45 | 220.00 | 217.05 | 220.00 | 219.75 | 15 |
| May 15, 2023 | 215.25 | 220.15 | 214.85 | 219.65 | 219.40 | 72 |
| May 12, 2023 | 217.05 | 218.45 | 213.70 | 215.05 | 214.80 | 23 |
| May 11, 2023 | 212.65 | 217.80 | 212.65 | 216.30 | 216.05 | 6 |
| May 10, 2023 | 213.05 | 214.85 | 211.40 | 212.80 | 212.56 | - |
| May 9, 2023 | 211.55 | 214.80 | 211.10 | 212.55 | 212.31 | 7 |
| May 8, 2023 | 210.35 | 212.85 | 209.10 | 212.40 | 212.16 | 10 |
| May 5, 2023 | 212.90 | 213.55 | 209.35 | 211.85 | 211.61 | - |
| May 4, 2023 | 214.50 | 216.05 | 212.00 | 212.00 | 211.76 | 35 |
| May 3, 2023 | 216.55 | 218.05 | 213.75 | 213.75 | 213.50 | 24 |
| May 2, 2023 | 220.90 | 223.10 | 218.20 | 220.75 | 220.50 | 158 |
| Apr 28, 2023 | 216.70 | 217.40 | 214.25 | 216.20 | 215.95 | - |
| Apr 27, 2023 | 210.65 | 218.65 | 210.25 | 216.90 | 216.65 | 96 |
| Apr 26, 2023 | 193.94 | 193.94 | 189.16 | 189.90 | 189.68 | - |
Related Tickers
1YL.BE Prosus NV
6.35
+3.25%
0RIH.IL Alphabet Inc.
168.75
+8.45%
1TY.DE Prosus N.V.
31.25
+1.43%
ABEA.DE Alphabet Inc.
160.46
+10.52%
1SI.DE Snap Inc.
13.49
+30.83%
9888.HK Baidu, Inc.
100.900
+3.06%
GRPN Groupon, Inc.
11.67
+1.74%
0700.HK Tencent Holdings Limited
348.400
+2.65%
FVRR Fiverr International Ltd.
20.80
+3.74%
BIDU Baidu, Inc.
100.52
+0.62%