Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,908.37 -513.86 (-2.19%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Netflix Inc (NFC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 02 Feb 2023 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | - |
| 01 Feb 2023 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
| 31 Jan 2023 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | - |
| 30 Jan 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2 |
| 27 Jan 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | - |
| 26 Jan 2023 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
| 25 Jan 2023 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
| 24 Jan 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 23 Jan 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 20 Jan 2023 | 310.00 | 311.95 | 307.50 | 311.45 | 311.45 | 135 |
| 19 Jan 2023 | 299.95 | 299.95 | 297.45 | 297.45 | 297.45 | 16 |
| 18 Jan 2023 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
| 17 Jan 2023 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| 16 Jan 2023 | 305.15 | 307.00 | 305.00 | 307.00 | 307.00 | 49 |
| 13 Jan 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 12 Jan 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 11 Jan 2023 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| 10 Jan 2023 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 15 |
| 09 Jan 2023 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| 06 Jan 2023 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
| 05 Jan 2023 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| 04 Jan 2023 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
| 03 Jan 2023 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| 02 Jan 2023 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
| 30 Dec 2022 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 29 Dec 2022 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | - |
| 28 Dec 2022 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
| 27 Dec 2022 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 15 |
| 23 Dec 2022 | 279.25 | 279.25 | 279.25 | 279.25 | 279.25 | - |
| 22 Dec 2022 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 21 Dec 2022 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 20 Dec 2022 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | - |
| 19 Dec 2022 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 16 Dec 2022 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
| 15 Dec 2022 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
| 14 Dec 2022 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
| 13 Dec 2022 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
| 12 Dec 2022 | 303.05 | 303.05 | 294.35 | 294.35 | 294.35 | 10 |
| 09 Dec 2022 | 293.60 | 303.40 | 293.60 | 303.40 | 303.40 | 10 |
| 08 Dec 2022 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| 07 Dec 2022 | 292.20 | 292.20 | 288.90 | 288.90 | 288.90 | 2 |
| 06 Dec 2022 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
| 05 Dec 2022 | 301.20 | 302.40 | 301.20 | 302.40 | 302.40 | 6 |
| 02 Dec 2022 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 01 Dec 2022 | 292.30 | 293.45 | 289.55 | 289.70 | 289.70 | 14 |
| 30 Nov 2022 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 29 Nov 2022 | 272.65 | 272.65 | 272.65 | 272.65 | 272.65 | - |
| 28 Nov 2022 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 3 |
| 25 Nov 2022 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | - |
| 24 Nov 2022 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
| 23 Nov 2022 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| 22 Nov 2022 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | - |
| 21 Nov 2022 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
| 18 Nov 2022 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | - |
| 17 Nov 2022 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
| 16 Nov 2022 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
| 15 Nov 2022 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 14 Nov 2022 | 279.00 | 297.95 | 279.00 | 297.95 | 297.95 | 2 |
| 11 Nov 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 10 Nov 2022 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
| 09 Nov 2022 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | - |
| 08 Nov 2022 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| 07 Nov 2022 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
| 04 Nov 2022 | 275.45 | 275.45 | 259.30 | 259.30 | 259.30 | 15 |
| 03 Nov 2022 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | - |
| 02 Nov 2022 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - |
| 01 Nov 2022 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| 31 Oct 2022 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 28 Oct 2022 | 295.00 | 295.30 | 295.00 | 295.30 | 295.30 | 10 |
| 27 Oct 2022 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
| 26 Oct 2022 | 286.65 | 299.85 | 286.65 | 299.85 | 299.85 | 1 |
| 25 Oct 2022 | 287.30 | 295.30 | 287.30 | 295.30 | 295.30 | 10 |
| 24 Oct 2022 | 295.60 | 295.60 | 292.70 | 292.70 | 292.70 | 52 |
| 21 Oct 2022 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | - |
| 20 Oct 2022 | 275.95 | 276.90 | 275.90 | 275.90 | 275.90 | 12 |
| 19 Oct 2022 | 277.45 | 277.45 | 277.45 | 277.45 | 277.45 | 10 |
| 18 Oct 2022 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 17 Oct 2022 | 237.90 | 239.95 | 237.90 | 238.45 | 238.45 | 35 |
| 14 Oct 2022 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
| 13 Oct 2022 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
| 12 Oct 2022 | 222.65 | 224.35 | 222.65 | 224.35 | 224.35 | 10 |
| 11 Oct 2022 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 10 Oct 2022 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 07 Oct 2022 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
| 06 Oct 2022 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 05 Oct 2022 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| 04 Oct 2022 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| 03 Oct 2022 | 239.75 | 239.75 | 238.55 | 238.55 | 238.55 | 1 |
| 30 Sept 2022 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | - |
| 29 Sept 2022 | 250.15 | 250.15 | 250.15 | 250.15 | 250.15 | - |
| 28 Sept 2022 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | - |
| 27 Sept 2022 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
| 26 Sept 2022 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 23 Sept 2022 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | - |
| 22 Sept 2022 | 237.70 | 242.55 | 237.70 | 242.55 | 242.55 | 7 |
| 21 Sept 2022 | 243.40 | 243.40 | 241.00 | 241.00 | 241.00 | 1 |
| 20 Sept 2022 | 243.60 | 244.80 | 242.20 | 244.80 | 244.80 | 5 |
| 19 Sept 2022 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
| 16 Sept 2022 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
