FB2A.F - Facebook, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018135.82137.10135.38135.54135.543,447
Apr 19, 2018135.15136.00133.96135.27135.273,738
Apr 18, 2018136.60137.20134.15134.70134.706,080
Apr 17, 2018133.89136.50133.18136.37136.373,713
Apr 16, 2018134.00134.50132.50133.71133.714,332
Apr 13, 2018133.50134.23132.42133.82133.824,698
Apr 12, 2018135.24136.36132.42132.94132.9420,417
Apr 11, 2018133.63135.69131.69135.10135.1012,560
Apr 10, 2018128.99130.79127.25130.79130.797,778
Apr 09, 2018128.80130.00127.08129.85129.855,333
Apr 06, 2018128.29131.60128.01130.21130.215,342
Apr 05, 2018129.90131.81128.60129.40129.4011,996
Apr 04, 2018126.39126.39122.20124.50124.5011,753
Apr 03, 2018125.81127.89123.14126.91126.9114,188
Mar 29, 2018124.90130.10124.90130.00130.0012,954
Mar 28, 2018121.51126.02120.97125.72125.7220,247
Mar 27, 2018------
Mar 26, 2018127.70130.00119.63124.25124.2580,553
Mar 23, 2018131.25135.38130.05130.05130.0530,480
Mar 22, 2018------
Mar 21, 2018135.50141.10132.76137.60137.6051,849
Mar 20, 2018138.38140.19131.98134.70134.7029,274
Mar 19, 2018150.75150.75137.80139.80139.8020,267
Mar 16, 2018149.89150.64148.93149.87149.872,291
Mar 15, 2018148.60149.41148.08148.92148.921,343
Mar 14, 2018146.80148.47146.30148.47148.471,268
Mar 13, 2018149.42150.20146.66147.17147.172,350
Mar 12, 2018150.64150.99149.55149.92149.923,140
Mar 09, 2018148.00150.20147.71150.18150.184,709
Mar 08, 2018148.20149.06147.24147.51147.512,823
Mar 07, 2018142.60146.63142.60146.63146.631,470
Mar 06, 2018146.20147.45144.97145.74145.741,777
Mar 05, 2018142.95145.10142.33145.10145.102,971
Mar 02, 2018143.20143.78140.59142.84142.844,315
Mar 01, 2018146.20147.09143.98144.59144.594,733
Feb 28, 2018148.26149.58148.26148.53148.533,568
Feb 27, 2018149.85150.23148.90148.97148.971,701
Feb 26, 2018148.35150.50148.28149.87149.873,551
Feb 23, 2018145.61148.35145.60148.35148.354,067
Feb 22, 2018145.00145.92143.90145.92145.922,191
Feb 21, 2018142.32146.54142.32145.90145.903,242
Feb 20, 2018143.50144.00142.40143.83143.831,716
Feb 19, 2018143.66143.81143.01143.43143.433,096
Feb 16, 2018143.32144.98142.73142.73142.732,686
Feb 15, 2018144.95145.11142.00143.51143.514,578
Feb 14, 2018139.87143.55139.87143.48143.483,394
Feb 13, 2018143.84143.84140.96141.54141.541,625
Feb 12, 2018144.36145.60140.94143.12143.127,885
Feb 09, 2018140.10144.00137.00137.00137.0013,379
Feb 08, 2018147.50148.06141.97144.42144.425,744
Feb 07, 2018148.45150.58148.36150.02150.025,536
Feb 06, 2018141.00150.00140.20146.22146.2228,150
Feb 05, 2018151.05153.99149.37150.77150.779,481
Feb 02, 2018154.16155.10151.51153.60153.608,985
Feb 01, 2018152.40156.41150.91154.19154.1916,023
Jan 31, 2018150.95152.06150.35151.83151.832,107
Jan 30, 2018150.00151.70147.10150.45150.455,261
Jan 29, 2018152.60153.60151.00151.00151.003,518
Jan 26, 2018151.20151.80150.40151.40151.404,074
Jan 25, 2018150.60151.80149.20150.80150.801,966
Jan 24, 2018154.20154.20150.80150.80150.803,917
Jan 23, 2018151.40153.20151.20152.80152.805,045
Jan 22, 2018148.60150.80147.20150.40150.404,211
Jan 19, 2018147.00148.80146.40148.40148.403,698
Jan 18, 2018146.00147.60144.40147.40147.402,588
Jan 17, 2018146.00147.00143.40145.00145.004,693
Jan 16, 2018149.20149.40145.40145.80145.8012,537
Jan 15, 2018148.20149.60148.20149.40149.4010,589
Jan 12, 2018155.80155.80146.20148.20148.2024,433
Jan 11, 2018157.80158.00155.60156.20156.201,384
Jan 10, 2018157.00157.20154.40156.80156.803,554
Jan 09, 2018157.40158.40157.00157.60157.602,140
Jan 08, 2018156.20158.00155.40157.40157.403,785
Jan 05, 2018153.60154.40153.20154.00154.002,814
Jan 04, 2018153.80154.00152.80153.00153.002,102
Jan 03, 2018150.80153.00150.60152.60152.603,668
Jan 02, 2018147.40150.80146.00149.80149.803,716
Dec 29, 2017149.27149.34148.31148.61148.612,053
Dec 28, 2017148.54149.72148.54149.00149.001,814
Dec 27, 2017148.58149.91148.02149.59149.592,552
Dec 22, 2017149.33150.23149.03149.47149.471,906
Dec 21, 2017150.32150.45148.99150.00150.003,208
Dec 20, 2017151.40152.38149.43149.91149.913,797
Dec 19, 2017152.88153.74150.96151.07151.073,444
Dec 18, 2017153.30154.05152.46152.99152.993,240
Dec 15, 2017151.09153.32151.07153.32153.323,187
Dec 14, 2017150.68153.00150.48152.01152.012,087
Dec 13, 2017150.45151.88150.38151.09151.092,606
Dec 12, 2017152.60152.60150.91150.91150.912,826
Dec 11, 2017152.11152.70151.84152.52152.524,434
Dec 08, 2017153.41154.95152.83153.03153.035,407
Dec 07, 2017149.50151.80149.07151.76151.765,440
Dec 06, 2017146.50149.21144.80149.02149.021,962
Dec 05, 2017144.50148.37143.25146.99146.9915,216
Dec 04, 2017148.81149.25144.54147.22147.226,661
Dec 01, 2017148.94149.40145.31147.63147.636,302
Nov 30, 2017147.31149.32147.31148.39148.395,116
Nov 29, 2017154.23154.38146.63148.99148.999,357
Nov 28, 2017153.22154.80153.00154.45154.451,193
Nov 27, 2017153.64153.73152.68153.71153.712,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...