Singapore markets close in 1 hour 20 minutes
Straits Times Index
3,247.12 -9.70 (-0.30%) Nikkei
28,868.91 -2.87 (-0.01%) Hang Seng
19,791.85 -249.01 (-1.24%) FTSE 100
7,541.34 +32.19 (+0.43%) BTC-USD
24,024.75 -81.34 (-0.34%) CMC Crypto 200
569.59 -21.17 (-3.58%)
NETFLIX INC (NFC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | 50 |
| 15 Aug 2022 | 242.20 | 243.85 | 242.20 | 243.85 | 243.85 | 50 |
| 12 Aug 2022 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 11 Aug 2022 | 237.40 | 239.00 | 234.70 | 234.70 | 234.70 | 29 |
| 10 Aug 2022 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 09 Aug 2022 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 08 Aug 2022 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 05 Aug 2022 | 224.85 | 224.85 | 221.55 | 221.55 | 221.55 | 10 |
| 04 Aug 2022 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | 45 |
| 03 Aug 2022 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| 02 Aug 2022 | 218.35 | 220.70 | 218.35 | 220.70 | 220.70 | 9 |
| 01 Aug 2022 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| 29 Jul 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 28 Jul 2022 | 219.65 | 220.85 | 219.65 | 220.85 | 220.85 | 2 |
| 27 Jul 2022 | 213.00 | 214.15 | 212.30 | 212.30 | 212.30 | 17 |
| 26 Jul 2022 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
| 25 Jul 2022 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 22 Jul 2022 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
| 21 Jul 2022 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
| 20 Jul 2022 | 211.95 | 211.95 | 210.65 | 210.65 | 210.65 | 5 |
| 19 Jul 2022 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 18 Jul 2022 | 189.84 | 191.12 | 189.26 | 191.12 | 191.12 | 16 |
| 15 Jul 2022 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 2 |
| 14 Jul 2022 | 173.60 | 173.74 | 173.60 | 173.74 | 173.74 | 2 |
| 13 Jul 2022 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 12 Jul 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 11 Jul 2022 | 181.52 | 183.98 | 181.52 | 183.98 | 183.98 | 7 |
| 08 Jul 2022 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 07 Jul 2022 | 179.20 | 181.46 | 179.20 | 181.46 | 181.46 | 220 |
| 06 Jul 2022 | 181.48 | 181.48 | 181.46 | 181.46 | 181.46 | 18 |
| 05 Jul 2022 | 172.82 | 173.28 | 172.82 | 173.28 | 173.28 | 120 |
| 04 Jul 2022 | 170.20 | 171.98 | 170.20 | 171.98 | 171.98 | 25 |
| 01 Jul 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 30 Jun 2022 | 168.34 | 168.34 | 167.46 | 167.46 | 167.46 | 12 |
| 29 Jun 2022 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| 28 Jun 2022 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
| 27 Jun 2022 | 181.62 | 182.86 | 175.00 | 175.00 | 175.00 | 114 |
| 24 Jun 2022 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 23 Jun 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 22 Jun 2022 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 21 Jun 2022 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
| 20 Jun 2022 | 166.26 | 169.20 | 166.26 | 169.20 | 169.20 | 6 |
| 17 Jun 2022 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 16 Jun 2022 | 172.62 | 172.62 | 167.48 | 167.48 | 167.48 | 3 |
| 15 Jun 2022 | 160.02 | 160.86 | 160.02 | 160.86 | 160.86 | 45 |
| 14 Jun 2022 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 10 |
| 13 Jun 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 10 Jun 2022 | 174.02 | 176.08 | 174.02 | 176.08 | 176.08 | 80 |
| 09 Jun 2022 | 188.98 | 188.98 | 184.90 | 184.90 | 184.90 | 9 |
| 08 Jun 2022 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
| 07 Jun 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 06 Jun 2022 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 03 Jun 2022 | 191.64 | 191.64 | 185.58 | 185.58 | 185.58 | 23 |
| 02 Jun 2022 | 178.92 | 191.10 | 178.92 | 191.10 | 191.10 | 2 |
| 01 Jun 2022 | 183.74 | 185.48 | 183.74 | 185.48 | 185.48 | 5 |
| 31 May 2022 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 30 May 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 27 May 2022 | 177.72 | 181.00 | 177.72 | 181.00 | 181.00 | 25 |
| 26 May 2022 | 174.20 | 176.34 | 174.20 | 176.34 | 176.34 | 5 |
| 25 May 2022 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 24 May 2022 | 170.48 | 170.96 | 170.48 | 170.96 | 170.96 | 2 |
| 23 May 2022 | 178.26 | 178.26 | 175.50 | 175.50 | 175.50 | 10 |
| 20 May 2022 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
| 19 May 2022 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| 18 May 2022 | 179.80 | 179.80 | 174.40 | 174.40 | 174.40 | 15 |
| 17 May 2022 | 180.00 | 182.96 | 180.00 | 182.96 | 182.96 | 19 |
| 16 May 2022 | 178.00 | 182.18 | 178.00 | 182.18 | 182.18 | 13 |
| 13 May 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 12 May 2022 | 158.02 | 164.28 | 158.02 | 164.20 | 164.20 | 18 |
| 11 May 2022 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 10 May 2022 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
| 09 May 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 06 May 2022 | 179.00 | 179.00 | 177.20 | 177.20 | 177.20 | 28 |
| 05 May 2022 | 191.08 | 191.08 | 177.00 | 177.00 | 177.00 | 28 |
| 04 May 2022 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 03 May 2022 | 190.00 | 190.00 | 189.88 | 189.88 | 189.88 | 1 |
| 02 May 2022 | 183.20 | 183.48 | 183.20 | 183.48 | 183.48 | 2 |
| 29 Apr 2022 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
| 28 Apr 2022 | 181.02 | 188.56 | 181.02 | 188.56 | 188.56 | 15 |
| 27 Apr 2022 | 184.00 | 187.20 | 184.00 | 185.14 | 185.14 | 43 |
| 26 Apr 2022 | 195.78 | 196.16 | 188.00 | 190.00 | 190.00 | 140 |
| 25 Apr 2022 | 200.20 | 200.20 | 193.98 | 193.98 | 193.98 | 86 |
| 22 Apr 2022 | 202.50 | 205.85 | 202.50 | 205.85 | 205.85 | 73 |
| 21 Apr 2022 | 207.50 | 207.50 | 199.30 | 199.30 | 199.30 | 536 |
| 20 Apr 2022 | 243.00 | 243.00 | 209.85 | 210.30 | 210.30 | 203 |
| 19 Apr 2022 | 316.00 | 321.70 | 316.00 | 321.70 | 321.70 | 23 |
| 14 Apr 2022 | 321.25 | 321.25 | 316.10 | 316.10 | 316.10 | 1 |
| 13 Apr 2022 | 321.15 | 321.15 | 319.00 | 319.00 | 319.00 | 1 |
| 12 Apr 2022 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 11 Apr 2022 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 6 |
| 08 Apr 2022 | 333.40 | 334.50 | 333.40 | 334.50 | 334.50 | 4 |
| 07 Apr 2022 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | - |
| 06 Apr 2022 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | 20 |
| 05 Apr 2022 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
| 04 Apr 2022 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - |
| 01 Apr 2022 | 340.05 | 340.05 | 340.05 | 340.05 | 340.05 | - |
| 31 Mar 2022 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 3 |
| 30 Mar 2022 | 352.35 | 352.35 | 345.35 | 345.35 | 345.35 | 7 |
| 29 Mar 2022 | 344.30 | 356.50 | 343.00 | 356.50 | 356.50 | 20 |
| 28 Mar 2022 | 341.00 | 341.00 | 340.80 | 340.80 | 340.80 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
