Singapore markets close in 1 hour 20 minutes

NETFLIX INC (NFC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
243.35-0.50 (-0.21%)
As of 08:08AM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022243.35243.35243.35243.35243.3550
15 Aug 2022242.20243.85242.20243.85243.8550
12 Aug 2022236.10236.10236.10236.10236.10-
11 Aug 2022237.40239.00234.70234.70234.7029
10 Aug 2022223.65223.65223.65223.65223.65-
09 Aug 2022229.80229.80229.80229.80229.80-
08 Aug 2022223.65223.65223.65223.65223.65-
05 Aug 2022224.85224.85221.55221.55221.5510
04 Aug 2022222.15222.15222.15222.15222.1545
03 Aug 2022217.55217.55217.55217.55217.55-
02 Aug 2022218.35220.70218.35220.70220.709
01 Aug 2022219.05219.05219.05219.05219.05-
29 Jul 2022220.00220.00220.00220.00220.00-
28 Jul 2022219.65220.85219.65220.85220.852
27 Jul 2022213.00214.15212.30212.30212.3017
26 Jul 2022211.65211.65211.65211.65211.65-
25 Jul 2022215.40215.40215.40215.40215.40-
22 Jul 2022216.15216.15216.15216.15216.15-
21 Jul 2022210.40210.40210.40210.40210.40-
20 Jul 2022211.95211.95210.65210.65210.655
19 Jul 2022188.36188.36188.36188.36188.36-
18 Jul 2022189.84191.12189.26191.12191.1216
15 Jul 2022175.20175.20175.20175.20175.202
14 Jul 2022173.60173.74173.60173.74173.742
13 Jul 2022173.10173.10173.10173.10173.10-
12 Jul 2022175.50175.50175.50175.50175.50-
11 Jul 2022181.52183.98181.52183.98183.987
08 Jul 2022184.82184.82184.82184.82184.82-
07 Jul 2022179.20181.46179.20181.46181.46220
06 Jul 2022181.48181.48181.46181.46181.4618
05 Jul 2022172.82173.28172.82173.28173.28120
04 Jul 2022170.20171.98170.20171.98171.9825
01 Jul 2022165.00165.00165.00165.00165.00-
30 Jun 2022168.34168.34167.46167.46167.4612
29 Jun 2022171.40171.40171.40171.40171.40-
28 Jun 2022179.36179.36179.36179.36179.36-
27 Jun 2022181.62182.86175.00175.00175.00114
24 Jun 2022173.40173.40173.40173.40173.40-
23 Jun 2022168.10168.10168.10168.10168.10-
22 Jun 2022160.84160.84160.84160.84160.84-
21 Jun 2022168.22168.22168.22168.22168.22-
20 Jun 2022166.26169.20166.26169.20169.206
17 Jun 2022165.66165.66165.66165.66165.66-
16 Jun 2022172.62172.62167.48167.48167.483
15 Jun 2022160.02160.86160.02160.86160.8645
14 Jun 2022166.36166.36166.36166.36166.3610
13 Jun 2022170.00170.00170.00170.00170.00-
10 Jun 2022174.02176.08174.02176.08176.0880
09 Jun 2022188.98188.98184.90184.90184.909
08 Jun 2022184.26184.26184.26184.26184.26-
07 Jun 2022182.00182.00182.00182.00182.00-
06 Jun 2022186.18186.18186.18186.18186.18-
03 Jun 2022191.64191.64185.58185.58185.5823
02 Jun 2022178.92191.10178.92191.10191.102
01 Jun 2022183.74185.48183.74185.48185.485
31 May 2022182.20182.20182.20182.20182.20-
30 May 2022185.00185.00185.00185.00185.00-
27 May 2022177.72181.00177.72181.00181.0025
26 May 2022174.20176.34174.20176.34176.345
25 May 2022170.10170.10170.10170.10170.10-
24 May 2022170.48170.96170.48170.96170.962
23 May 2022178.26178.26175.50175.50175.5010
20 May 2022175.68175.68175.68175.68175.68-
19 May 2022167.02167.02167.02167.02167.02-
18 May 2022179.80179.80174.40174.40174.4015
17 May 2022180.00182.96180.00182.96182.9619
16 May 2022178.00182.18178.00182.18182.1813
13 May 2022170.50170.50170.50170.50170.50-
12 May 2022158.02164.28158.02164.20164.2018
11 May 2022169.50169.50169.50169.50169.50-
10 May 2022164.86164.86164.86164.86164.86-
09 May 2022170.50170.50170.50170.50170.50-
06 May 2022179.00179.00177.20177.20177.2028
05 May 2022191.08191.08177.00177.00177.0028
04 May 2022190.00190.00190.00190.00190.00-
03 May 2022190.00190.00189.88189.88189.881
02 May 2022183.20183.48183.20183.48183.482
29 Apr 2022187.50187.50187.50187.50187.50-
28 Apr 2022181.02188.56181.02188.56188.5615
27 Apr 2022184.00187.20184.00185.14185.1443
26 Apr 2022195.78196.16188.00190.00190.00140
25 Apr 2022200.20200.20193.98193.98193.9886
22 Apr 2022202.50205.85202.50205.85205.8573
21 Apr 2022207.50207.50199.30199.30199.30536
20 Apr 2022243.00243.00209.85210.30210.30203
19 Apr 2022316.00321.70316.00321.70321.7023
14 Apr 2022321.25321.25316.10316.10316.101
13 Apr 2022321.15321.15319.00319.00319.001
12 Apr 2022318.80318.80318.80318.80318.80-
11 Apr 2022326.50326.50326.50326.50326.506
08 Apr 2022333.40334.50333.40334.50334.504
07 Apr 2022334.90334.90334.90334.90334.90-
06 Apr 2022348.75348.75348.75348.75348.7520
05 Apr 2022356.60356.60356.60356.60356.60-
04 Apr 2022339.95339.95339.95339.95339.95-
01 Apr 2022340.05340.05340.05340.05340.05-
31 Mar 2022345.50345.50345.50345.50345.503
30 Mar 2022352.35352.35345.35345.35345.357
29 Mar 2022344.30356.50343.00356.50356.5020
28 Mar 2022341.00341.00340.80340.80340.805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...