FB2A.DE - Facebook, Inc.

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018146.40147.00143.60144.40144.4022,367
Jan 16, 2018149.40149.40146.60147.60147.6028,918
Jan 15, 2018148.60149.60148.00148.20148.2034,346
Jan 12, 2018156.20156.20145.20148.60148.6093,664
Jan 11, 2018157.60158.20155.60155.60155.607,668
Jan 10, 2018157.20157.40154.60156.80156.807,208
Jan 09, 2018158.00158.40156.80157.40157.409,376
Jan 08, 2018156.00158.00155.40157.20157.2021,189
Jan 05, 2018154.00154.40153.00154.20154.206,345
Jan 04, 2018153.20154.00152.60152.80152.809,341
Jan 03, 2018150.80152.80150.80152.80152.8010,828
Jan 02, 2018148.80149.60146.00149.40149.409,205
Dec 29, 2017149.35149.35148.15148.80148.805,691
Dec 28, 2017149.40149.75148.20149.55149.556,520
Dec 27, 2017149.35149.80147.80149.45149.4516,204
Dec 22, 2017149.50150.20148.75149.35149.357,484
Dec 21, 2017149.60150.35149.00150.05150.057,261
Dec 20, 2017152.55152.55149.40149.50149.507,768
Dec 19, 2017153.45153.80150.95151.60151.6012,669
Dec 18, 2017153.30153.95152.35152.40152.409,774
Dec 15, 2017151.85153.00151.20153.00153.0010,851
Dec 14, 2017151.60153.05150.60152.80152.8012,081
Dec 13, 2017150.90152.20150.25151.80151.806,730
Dec 12, 2017152.00152.60151.10152.15152.156,895
Dec 11, 2017152.40152.80151.75151.95151.958,309
Dec 08, 2017153.50154.90152.70152.70152.7022,848
Dec 07, 2017150.45151.55149.20151.40151.4014,245
Dec 06, 2017146.50149.25144.80148.85148.8522,257
Dec 05, 2017145.00148.25143.15147.75147.7516,797
Dec 04, 2017148.90149.20144.10144.90144.9015,859
Dec 01, 2017149.85149.85146.00146.00146.0021,864
Nov 30, 2017147.80149.50147.20148.30148.3020,216
Nov 29, 2017154.45154.45146.90147.70147.7026,805
Nov 28, 2017153.20155.00153.20154.50154.5010,580
Nov 27, 2017153.60153.85152.35152.80152.808,804
Nov 24, 2017153.55153.55151.25152.90152.907,239
Nov 23, 2017153.20153.85152.30152.75152.756,002
Nov 22, 2017154.15155.10153.30153.30153.308,683
Nov 21, 2017152.25154.60152.05154.45154.457,566
Nov 20, 2017152.35152.70151.55152.25152.257,129
Nov 17, 2017152.50153.00151.90152.55152.555,997
Nov 16, 2017152.00152.60151.65152.50152.509,098
Nov 15, 2017150.40151.35148.55151.25151.2516,581
Nov 14, 2017153.25153.35150.80151.65151.6512,275
Nov 13, 2017153.60153.60152.05153.15153.159,613
Nov 10, 2017154.05154.75152.65152.80152.808,847
Nov 09, 2017155.80155.80152.45153.25153.2514,363
Nov 08, 2017156.00156.00154.40155.35155.356,422
Nov 07, 2017155.95156.45154.80155.15155.1519,918
Nov 06, 2017154.40155.20153.80154.60154.6014,597
Nov 03, 2017154.60154.60152.00153.50153.5022,384
Nov 02, 2017154.75156.50152.00153.15153.1551,221
Nov 01, 2017155.75157.40155.50155.95155.9536,351
Oct 31, 2017154.45154.45154.45154.45154.45-
Oct 30, 2017153.70155.45152.75154.45154.4534,767
Oct 27, 2017149.30152.70148.65152.70152.7026,429
Oct 26, 2017144.55147.00144.35146.15146.159,310
Oct 25, 2017146.20146.90143.00144.05144.057,065
Oct 24, 2017146.20147.15145.85147.15147.1511,989
Oct 23, 2017149.25149.80147.35147.40147.4012,607
Oct 20, 2017147.10149.35147.10148.60148.606,166
Oct 19, 2017149.40149.40145.75147.30147.3012,253
Oct 18, 2017149.95150.90149.30149.50149.509,788
Oct 17, 2017148.25149.75147.85149.25149.257,208
Oct 16, 2017148.00148.20147.40147.55147.558,202
Oct 13, 2017146.25147.15145.60147.00147.005,713
Oct 12, 2017146.25146.50145.35146.40146.406,929
Oct 11, 2017145.25146.10144.65145.15145.156,956
Oct 10, 2017147.10147.20145.00145.40145.407,624
Oct 09, 2017146.75148.40146.55148.30148.309,912
Oct 06, 2017146.10146.45144.95145.55145.5512,341
Oct 05, 2017143.85144.70143.05144.40144.406,355
Oct 04, 2017144.80145.25143.95145.00145.008,290
Oct 03, 2017144.80144.80144.80144.80144.80-
Oct 02, 2017145.60146.00144.75144.80144.808,501
Sep 29, 2017143.40144.70142.75144.45144.455,010
Sep 28, 2017142.90143.45141.95143.00143.0014,769
Sep 27, 2017140.35142.45139.75141.60141.6015,491
Sep 26, 2017138.45140.20138.05138.55138.5517,187
Sep 25, 2017143.25143.65138.15138.50138.5023,728
Sep 22, 2017143.15143.40142.25142.55142.554,020
Sep 21, 2017143.70144.90142.70144.00144.005,868
Sep 20, 2017144.00144.10142.40143.15143.154,081
Sep 19, 2017142.50143.40142.10143.40143.4010,165
Sep 18, 2017144.45144.55143.20143.40143.405,981
Sep 15, 2017143.45143.85142.35143.45143.458,103
Sep 14, 2017145.30145.65143.50144.40144.405,748
Sep 13, 2017144.60145.20143.95145.15145.156,687
Sep 12, 2017145.30145.70144.20144.60144.606,540
Sep 11, 2017143.35145.05143.10144.45144.4513,536
Sep 08, 2017143.50144.00143.00143.40143.404,506
Sep 07, 2017144.10144.95141.85142.90142.907,006
Sep 06, 2017143.20144.00142.05142.50142.506,656
Sep 05, 2017144.25144.75143.50143.50143.506,337
Sep 04, 2017143.80144.05143.20143.90143.905,757
Sep 01, 2017145.00145.50143.15145.30145.308,496
Aug 31, 2017143.10144.45143.10143.90143.909,963
Aug 30, 2017141.15141.65140.55141.40141.407,433
Aug 29, 2017138.75139.70136.55139.25139.2525,681
Aug 28, 2017139.90140.30137.60140.00140.0021,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...