Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,789.34 +854.59 (+1.36%) CMC Crypto 200
1,346.34 -50.19 (-3.59%)
Netflix Inc (NFC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - |
| 25 Apr 2024 | 509.30 | 525.50 | 509.30 | 525.50 | 525.50 | 5 |
| 24 Apr 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - |
| 23 Apr 2024 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - |
| 22 Apr 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
| 19 Apr 2024 | 537.30 | 537.30 | 534.60 | 534.60 | 534.60 | 11 |
| 18 Apr 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| 17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
| 16 Apr 2024 | 570.70 | 570.70 | 570.70 | 570.70 | 570.70 | 15 |
| 15 Apr 2024 | 583.30 | 583.30 | 578.20 | 578.20 | 578.20 | 40 |
| 12 Apr 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| 11 Apr 2024 | 573.40 | 588.10 | 573.40 | 588.10 | 588.10 | 1 |
| 10 Apr 2024 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | - |
| 09 Apr 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| 08 Apr 2024 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | - |
| 05 Apr 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 04 Apr 2024 | 581.60 | 582.30 | 581.60 | 582.30 | 582.30 | 9 |
| 03 Apr 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
| 02 Apr 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
| 28 Mar 2024 | 565.50 | 567.70 | 565.50 | 567.70 | 567.70 | 1 |
| 27 Mar 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
| 26 Mar 2024 | 578.10 | 578.10 | 578.10 | 578.10 | 578.10 | - |
| 25 Mar 2024 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | - |
| 22 Mar 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
| 21 Mar 2024 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | - |
| 20 Mar 2024 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | - |
| 19 Mar 2024 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
| 18 Mar 2024 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | - |
| 15 Mar 2024 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - |
| 14 Mar 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | - |
| 13 Mar 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 42 |
| 12 Mar 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| 11 Mar 2024 | 551.70 | 552.20 | 551.70 | 552.20 | 552.20 | 10 |
| 08 Mar 2024 | 554.60 | 556.40 | 554.60 | 556.40 | 556.40 | 18 |
| 07 Mar 2024 | 544.50 | 548.00 | 544.50 | 548.00 | 548.00 | 1 |
| 06 Mar 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
| 05 Mar 2024 | 561.70 | 561.70 | 547.70 | 547.70 | 547.70 | 5 |
| 04 Mar 2024 | 570.10 | 572.90 | 569.20 | 569.20 | 569.20 | 10 |
| 01 Mar 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 29 Feb 2024 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | - |
| 28 Feb 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 27 Feb 2024 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | - |
| 26 Feb 2024 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - |
| 23 Feb 2024 | 544.60 | 544.60 | 544.60 | 544.60 | 544.60 | 3 |
| 22 Feb 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 21 Feb 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | - |
| 20 Feb 2024 | 539.10 | 539.10 | 534.10 | 534.10 | 534.10 | 5 |
| 19 Feb 2024 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | - |
| 16 Feb 2024 | 550.80 | 550.90 | 550.80 | 550.90 | 550.90 | 1 |
| 15 Feb 2024 | 540.50 | 548.20 | 540.50 | 548.20 | 548.20 | 5 |
| 14 Feb 2024 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | - |
| 13 Feb 2024 | 516.10 | 516.60 | 515.00 | 515.00 | 515.00 | 14 |
| 12 Feb 2024 | 518.10 | 522.00 | 518.10 | 522.00 | 522.00 | 6 |
| 09 Feb 2024 | 516.00 | 519.40 | 516.00 | 519.40 | 519.40 | 3 |
| 08 Feb 2024 | 519.30 | 522.70 | 519.30 | 520.00 | 520.00 | 11 |
| 07 Feb 2024 | 514.30 | 526.90 | 514.30 | 526.90 | 526.90 | 1 |
| 06 Feb 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| 05 Feb 2024 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | 201 |
| 02 Feb 2024 | 522.00 | 522.50 | 522.00 | 522.50 | 522.50 | 4 |
| 01 Feb 2024 | 522.10 | 522.10 | 520.40 | 520.40 | 520.40 | 10 |
| 31 Jan 2024 | 513.90 | 515.50 | 513.90 | 515.50 | 515.50 | 250 |
| 30 Jan 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | - |
| 29 Jan 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| 26 Jan 2024 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | - |
| 25 Jan 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
| 24 Jan 2024 | 490.05 | 507.20 | 490.05 | 506.70 | 506.70 | 21 |
| 23 Jan 2024 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | - |
| 22 Jan 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
| 19 Jan 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
| 18 Jan 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | - |
| 17 Jan 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | - |
| 16 Jan 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
| 15 Jan 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
| 12 Jan 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
| 11 Jan 2024 | 436.75 | 436.75 | 436.75 | 436.75 | 436.75 | - |
| 10 Jan 2024 | 437.60 | 437.60 | 437.10 | 437.10 | 437.10 | 20 |
| 09 Jan 2024 | 436.35 | 436.35 | 436.35 | 436.35 | 436.35 | - |
| 08 Jan 2024 | 432.40 | 440.00 | 432.40 | 440.00 | 440.00 | 2 |
| 05 Jan 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
| 04 Jan 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | - |
| 03 Jan 2024 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | - |
| 02 Jan 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | - |
| 29 Dec 2023 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
| 28 Dec 2023 | 442.15 | 442.15 | 442.15 | 442.15 | 442.15 | - |
| 27 Dec 2023 | 444.05 | 444.05 | 444.05 | 444.05 | 444.05 | - |
| 22 Dec 2023 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
| 21 Dec 2023 | 447.80 | 447.80 | 446.80 | 446.80 | 446.80 | 1 |
| 20 Dec 2023 | 451.20 | 451.90 | 447.70 | 447.70 | 447.70 | 252 |
| 19 Dec 2023 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
| 18 Dec 2023 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
| 15 Dec 2023 | 428.30 | 428.30 | 428.30 | 428.30 | 428.30 | - |
| 14 Dec 2023 | 441.50 | 441.90 | 424.60 | 424.60 | 424.60 | 3 |
| 13 Dec 2023 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | - |
| 12 Dec 2023 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 11 Dec 2023 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | - |
| 08 Dec 2023 | 417.30 | 418.90 | 417.30 | 418.90 | 418.90 | 10 |
| 07 Dec 2023 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
| 06 Dec 2023 | 422.70 | 422.70 | 422.05 | 422.05 | 422.05 | 39 |
| 05 Dec 2023 | 415.35 | 415.35 | 415.35 | 415.35 | 415.35 | - |
| 04 Dec 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.