Singapore markets closed

Netflix Inc (NFC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
586.00-7.60 (-1.28%)
At close: 08:08AM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024586.00586.00586.00586.00586.00-
18 Jul 2024593.60593.60593.60593.60593.60-
17 Jul 2024596.20596.20596.20596.20596.20-
16 Jul 2024603.00603.00603.00603.00603.00-
15 Jul 2024595.00595.00595.00595.00595.00-
12 Jul 2024597.40601.70597.40601.70601.708
11 Jul 2024621.70625.90621.70625.90625.906
10 Jul 2024632.00632.00632.00632.00632.00-
09 Jul 2024632.00632.00632.00632.00632.00-
08 Jul 2024638.40638.40636.00636.20636.2080
05 Jul 2024626.00626.00626.00626.00626.00-
04 Jul 2024629.20629.20629.20629.20629.20-
03 Jul 2024631.40631.40631.40631.40631.404
02 Jul 2024623.30623.30623.30623.30623.30-
01 Jul 2024626.50626.50626.50626.50626.50-
28 Jun 2024640.00640.00640.00640.00640.00-
27 Jun 2024629.30629.30629.30629.30629.30-
26 Jun 2024626.50626.50626.50626.50626.50-
25 Jun 2024621.80621.80621.80621.80621.80-
24 Jun 2024640.60640.60640.60640.60640.60-
21 Jun 2024632.10632.10632.10632.10632.10-
20 Jun 2024642.00642.00642.00642.00642.00-
19 Jun 2024635.80635.80635.80635.80635.80-
18 Jun 2024627.40627.40627.40627.40627.40-
17 Jun 2024623.80623.80623.80623.80623.80-
14 Jun 2024609.50609.50609.50609.50609.50-
13 Jun 2024600.50600.50600.50600.50600.50-
12 Jun 2024602.20602.20602.20602.20602.20-
11 Jun 2024595.60595.60595.60595.60595.60-
10 Jun 2024592.10592.10592.10592.10592.10-
07 Jun 2024593.20593.20593.20593.20593.20-
06 Jun 2024594.90594.90594.90594.90594.90-
05 Jun 2024579.30579.30579.30579.30579.30-
04 Jun 2024578.00578.00578.00578.00578.00-
03 Jun 2024590.20590.20590.20590.20590.20-
31 May 2024593.30593.30593.30593.30593.30-
30 May 2024599.00599.00599.00599.00599.00-
29 May 2024594.50603.60594.50603.60603.602
28 May 2024591.20591.20591.20591.20591.20-
27 May 2024592.00597.90592.00597.90597.901
24 May 2024585.70585.70585.70585.70585.70-
23 May 2024589.30589.30589.30589.30589.30-
22 May 2024596.70596.70596.70596.70596.70-
21 May 2024589.20589.20589.20589.20589.203
20 May 2024568.90568.90568.90568.90568.90-
17 May 2024560.20560.20560.20560.20560.20-
16 May 2024562.30562.30562.30562.30562.30-
15 May 2024564.20565.60564.20565.60565.6042
14 May 2024568.30568.30568.30568.30568.30-
13 May 2024567.20573.40567.20573.40573.4021
10 May 2024566.30566.30566.30566.30566.30-
09 May 2024563.10563.10563.10563.10563.10-
08 May 2024561.30561.30561.30561.30561.30-
07 May 2024552.30552.30552.30552.30552.30-
06 May 2024535.10538.30535.10538.30538.304
03 May 2024526.10526.10526.10526.10526.10-
02 May 2024512.50512.50512.50512.50512.50-
30 Apr 2024519.60519.60519.60519.60519.60-
29 Apr 2024521.10521.10521.10521.10521.10-
26 Apr 2024525.10525.10525.10525.10525.10-
25 Apr 2024509.30525.50509.30525.50525.505
24 Apr 2024541.00541.00541.00541.00541.00-
23 Apr 2024516.40516.40516.40516.40516.40-
22 Apr 2024518.10518.10518.10518.10518.10-
19 Apr 2024537.30537.30534.60534.60534.6011
18 Apr 2024576.00576.00576.00576.00576.00-
17 Apr 2024579.50579.50579.50579.50579.50-
16 Apr 2024570.70570.70570.70570.70570.7015
15 Apr 2024583.30583.30578.20578.20578.2040
12 Apr 2024589.00589.00589.00589.00589.00-
11 Apr 2024573.40588.10573.40588.10588.101
10 Apr 2024567.70567.70567.70567.70567.70-
09 Apr 2024579.00579.00579.00579.00579.00-
08 Apr 2024586.10586.10586.10586.10586.10-
05 Apr 2024569.80569.80569.80569.80569.80-
04 Apr 2024581.60582.30581.60582.30582.309
03 Apr 2024565.70565.70565.70565.70565.70-
02 Apr 2024568.50568.50568.50568.50568.50-
28 Mar 2024565.50567.70565.50567.70567.701
27 Mar 2024581.30581.30581.30581.30581.30-
26 Mar 2024578.10578.10578.10578.10578.10-
25 Mar 2024576.30576.30576.30576.30576.30-
22 Mar 2024574.30574.30574.30574.30574.30-
21 Mar 2024577.10577.10577.10577.10577.10-
20 Mar 2024569.20569.20569.20569.20569.20-
19 Mar 2024566.80566.80566.80566.80566.80-
18 Mar 2024558.70558.70558.70558.70558.70-
15 Mar 2024560.80560.80560.80560.80560.80-
14 Mar 2024558.80558.80558.80558.80558.80-
13 Mar 2024557.00557.00557.00557.00557.0042
12 Mar 2024551.00551.00551.00551.00551.00-
11 Mar 2024551.70552.20551.70552.20552.2010
08 Mar 2024554.60556.40554.60556.40556.4018
07 Mar 2024544.50548.00544.50548.00548.001
06 Mar 2024550.80550.80550.80550.80550.80-
05 Mar 2024561.70561.70547.70547.70547.705
04 Mar 2024570.10572.90569.20569.20569.2010
01 Mar 2024556.00556.00556.00556.00556.00-
29 Feb 2024548.30548.30548.30548.30548.30-
28 Feb 2024554.00554.00554.00554.00554.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...