Singapore markets close in 45 minutes

Netflix Inc (NFC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
589.20+20.30 (+3.57%)
As of 08:04AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
27 Feb 2024539.10539.10539.10539.10539.10-
26 Feb 2024534.90534.90534.90534.90534.90-
23 Feb 2024544.60544.60544.60544.60544.603
22 Feb 2024532.00532.00532.00532.00532.00-
21 Feb 2024530.90530.90530.90530.90530.90-
20 Feb 2024539.10539.10534.10534.10534.105
19 Feb 2024537.60537.60537.60537.60537.60-
16 Feb 2024550.80550.90550.80550.90550.901
15 Feb 2024540.50548.20540.50548.20548.205
14 Feb 2024517.40517.40517.40517.40517.40-
13 Feb 2024516.10516.60515.00515.00515.0014
12 Feb 2024518.10522.00518.10522.00522.006
09 Feb 2024516.00519.40516.00519.40519.403
08 Feb 2024519.30522.70519.30520.00520.0011
07 Feb 2024514.30526.90514.30526.90526.901
06 Feb 2024522.40522.40522.40522.40522.40-
05 Feb 2024522.90522.90522.90522.90522.90201
02 Feb 2024522.00522.50522.00522.50522.504
01 Feb 2024522.10522.10520.40520.40520.4010
31 Jan 2024513.90515.50513.90515.50515.50250
30 Jan 2024529.80529.80529.80529.80529.80-
29 Jan 2024525.90525.90525.90525.90525.90-
26 Jan 2024512.90512.90512.90512.90512.90-
25 Jan 2024499.25499.25499.25499.25499.25-
24 Jan 2024490.05507.20490.05506.70506.7021
23 Jan 2024445.25445.25445.25445.25445.25-
22 Jan 2024444.45444.45444.45444.45444.45-
19 Jan 2024446.90446.90446.90446.90446.90-
18 Jan 2024439.35439.35439.35439.35439.35-
17 Jan 2024439.35439.35439.35439.35439.35-
16 Jan 2024447.10447.10447.10447.10447.10-
15 Jan 2024446.45446.45446.45446.45446.45-
12 Jan 2024446.45446.45446.45446.45446.45-
11 Jan 2024436.75436.75436.75436.75436.75-
10 Jan 2024437.60437.60437.10437.10437.1020
09 Jan 2024436.35436.35436.35436.35436.35-
08 Jan 2024432.40440.00432.40440.00440.002
05 Jan 2024432.35432.35432.35432.35432.35-
04 Jan 2024430.50430.50430.50430.50430.50-
03 Jan 2024426.55426.55426.55426.55426.55-
02 Jan 2024439.70439.70439.70439.70439.70-
29 Dec 2023442.60442.60442.60442.60442.60-
28 Dec 2023442.15442.15442.15442.15442.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...