FB2A.BE - FACEBOOK INC.A DL-,000006

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017153.00153.35152.60152.60152.60115
Nov 23, 2017152.95152.95152.95152.95152.95-
Nov 22, 2017154.43154.97153.28153.28153.28121
Nov 21, 2017152.00154.55152.00154.33154.3371
Nov 20, 2017153.07153.07151.51152.70152.70143
Nov 17, 2017152.60152.60152.27152.27152.27106
Nov 16, 2017151.44152.24151.44152.10152.1048
Nov 15, 2017150.17150.54149.49150.46150.46140
Nov 14, 2017153.11153.11153.11153.11153.11-
Nov 13, 2017153.10153.10153.10153.10153.10-
Nov 10, 2017153.63153.63153.63153.63153.63-
Nov 09, 2017154.56155.62153.01153.01153.0189
Nov 08, 2017154.90155.90154.90155.40155.4032
Nov 07, 2017155.18156.13155.18156.04156.0496
Nov 06, 2017155.00155.06154.00155.06155.06301
Nov 03, 2017153.20154.40151.98151.98151.9888
Nov 02, 2017154.30155.34152.23152.23152.23184
Nov 01, 2017156.00156.12155.91155.91155.9147
Oct 31, 2017154.00154.05153.81154.05154.05273
Oct 30, 2017153.65154.27153.64154.27154.27116
Oct 27, 2017148.60149.21148.60149.21149.2119
Oct 26, 2017144.28144.67144.28144.67144.6750
Oct 25, 2017145.85145.85145.85145.85145.85-
Oct 24, 2017145.88145.88145.88145.88145.88-
Oct 23, 2017149.06149.06149.06149.06149.06-
Oct 20, 2017147.39148.78147.39148.78148.7838
Oct 19, 2017148.80148.80147.22147.22147.2233
Oct 18, 2017149.43150.46149.43150.27150.27113
Oct 17, 2017147.85150.00147.85150.00150.0082
Oct 16, 2017148.05148.05147.75147.75147.7520
Oct 13, 2017145.85145.85145.85145.85145.85-
Oct 12, 2017145.55145.75145.55145.75145.7532
Oct 11, 2017145.25145.25145.25145.25145.252
Oct 10, 2017146.85146.85146.85146.85146.85-
Oct 09, 2017146.80148.52146.80148.52148.52131
Oct 06, 2017146.21146.21145.90146.04146.04777
Oct 05, 2017143.55144.51143.55144.51144.5182
Oct 04, 2017144.26144.33144.26144.33144.3350
Oct 03, 2017145.43145.43144.71144.71144.7125
Oct 02, 2017145.95145.95145.47145.47145.4710
Sep 29, 2017142.97145.00142.97145.00145.00150
Sep 28, 2017142.96143.00142.38143.00143.00142
Sep 27, 2017139.27139.27139.27139.27139.2720
Sep 26, 2017138.32139.82138.07139.82139.82240
Sep 25, 2017142.93142.93142.93142.93142.93-
Sep 22, 2017142.63142.63142.63142.63142.63-
Sep 21, 2017144.44144.44144.44144.44144.44-
Sep 20, 2017143.85143.85143.50143.50143.5083
Sep 19, 2017142.15143.07142.15143.07143.071,200
Sep 18, 2017144.05144.05142.94142.94142.9420
Sep 15, 2017143.15143.15142.75142.75142.75200
Sep 14, 2017144.93144.93144.93144.93144.93-
Sep 13, 2017144.05145.05144.05145.05145.0570
Sep 12, 2017145.25145.35145.25145.35145.3540
Sep 11, 2017142.76142.76142.76142.76142.7635
Sep 08, 2017143.05143.24143.05143.24143.24300
Sep 07, 2017143.80144.00143.69144.00144.0065
Sep 06, 2017143.55143.55143.35143.35143.356
Sep 05, 2017143.95143.95143.95143.95143.95-
Sep 04, 2017144.63144.63143.40143.93143.93102
Sep 01, 2017144.50144.50144.44144.44144.44300
Aug 31, 2017143.90143.90143.90143.90143.90530
Aug 30, 2017140.90141.33140.86141.04141.0443
Aug 29, 2017136.90138.18136.90138.18138.1840
Aug 28, 2017139.05140.22139.05140.22140.22147
Aug 25, 2017142.46142.46140.60140.60140.60180
Aug 24, 2017142.90143.68141.65141.65141.6512
Aug 23, 2017144.00144.00143.93143.93143.935
Aug 22, 2017142.46142.46142.46142.46142.46-
Aug 21, 2017142.55142.55142.24142.24142.24530
Aug 18, 2017142.55142.65142.55142.65142.6539
Aug 17, 2017144.10144.90144.10144.77144.7732
Aug 16, 2017146.01146.94146.01146.94146.94105
Aug 15, 2017145.42145.42145.42145.42145.42-
Aug 14, 2017143.11145.06142.45144.74144.74200
Aug 11, 2017141.16141.20141.16141.20141.2039
Aug 10, 2017145.25145.25145.25145.25145.25-
Aug 09, 2017144.00146.75144.00145.00145.0012
Aug 08, 2017145.60145.60145.57145.57145.571
Aug 07, 2017144.80144.80144.80144.80144.807
Aug 04, 2017141.98144.09141.98144.09144.09302
Aug 03, 2017142.90142.90142.90142.90142.9030
Aug 02, 2017144.27144.27141.67141.67141.6730
Aug 01, 2017143.12144.30143.12144.30144.3072
Jul 31, 2017147.30147.30147.30147.30147.3015
Jul 28, 2017144.60146.75144.60146.75146.75338
Jul 27, 2017145.35151.81145.35146.32146.32392
Jul 26, 2017142.56142.56142.56142.56142.5680
Jul 25, 2017142.00142.00141.15141.15141.1527
Jul 24, 2017140.72141.64140.72141.64141.6411
Jul 21, 2017141.38141.50140.97140.97140.979
Jul 20, 2017142.25142.30141.52141.52141.5227
Jul 19, 2017141.60142.26141.54142.26142.2670
Jul 18, 2017139.00139.00139.00139.00139.003
Jul 17, 2017139.66140.00138.85138.85138.85210
Jul 14, 2017139.25139.25139.25139.25139.25-
Jul 13, 2017138.57138.57138.57138.57138.57-
Jul 12, 2017135.06138.64135.06138.64138.64323
Jul 11, 2017135.05135.05134.00134.58134.5846
Jul 10, 2017133.30133.56133.05133.56133.56106
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...