NFC.BE - Netflix Inc
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 374.75 | 375.00 | 374.10 | 374.10 | 374.10 | 7 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 366.30 | 369.80 | 366.30 | 369.80 | 369.80 | 150 |
| 30 May 2023 | 354.40 | 368.90 | 354.40 | 368.90 | 368.90 | 260 |
| 29 May 2023 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 170 |
| 26 May 2023 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 25 May 2023 | 342.95 | 342.95 | 337.75 | 337.75 | 337.75 | 7 |
| 24 May 2023 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 337.05 | 340.80 | 337.05 | 340.80 | 340.80 | 3 |
| 19 May 2023 | 343.75 | 343.75 | 338.05 | 338.05 | 338.05 | 21 |
| 18 May 2023 | 313.25 | 320.10 | 313.25 | 320.10 | 320.10 | 1 |
| 17 May 2023 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | - |
| 16 May 2023 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | - |
| 15 May 2023 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 4 |
| 12 May 2023 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | - |
| 11 May 2023 | 304.45 | 304.45 | 304.45 | 304.45 | 304.45 | - |
| 10 May 2023 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | - |
| 09 May 2023 | 299.90 | 300.50 | 299.90 | 300.50 | 300.50 | 75 |
| 08 May 2023 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 05 May 2023 | 291.40 | 291.40 | 290.65 | 290.65 | 290.65 | 2 |
| 04 May 2023 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | - |
| 03 May 2023 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | - |
| 02 May 2023 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
| 28 Apr 2023 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 27 Apr 2023 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 26 Apr 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 25 Apr 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 24 Apr 2023 | 297.15 | 297.15 | 297.10 | 297.10 | 297.10 | 20 |
| 21 Apr 2023 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
| 20 Apr 2023 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - |
| 19 Apr 2023 | 303.55 | 303.55 | 303.55 | 303.55 | 303.55 | - |
| 18 Apr 2023 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 17 Apr 2023 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
| 14 Apr 2023 | 312.15 | 312.15 | 312.15 | 312.15 | 312.15 | - |
| 13 Apr 2023 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | - |
| 12 Apr 2023 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| 05 Apr 2023 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | - |
| 04 Apr 2023 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 03 Apr 2023 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| 31 Mar 2023 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | - |
| 30 Mar 2023 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| 29 Mar 2023 | 300.70 | 301.10 | 300.70 | 301.10 | 301.10 | 10 |
| 28 Mar 2023 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
| 27 Mar 2023 | 306.05 | 306.05 | 306.05 | 306.05 | 306.05 | - |
| 24 Mar 2023 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
| 23 Mar 2023 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
| 22 Mar 2023 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | - |
| 21 Mar 2023 | 284.50 | 284.50 | 281.90 | 281.90 | 281.90 | 8 |
| 20 Mar 2023 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | - |
| 17 Mar 2023 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 16 Mar 2023 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - |
| 15 Mar 2023 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| 14 Mar 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
| 13 Mar 2023 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | - |
| 10 Mar 2023 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| 09 Mar 2023 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| 08 Mar 2023 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | - |
| 07 Mar 2023 | 291.40 | 293.80 | 291.40 | 293.80 | 293.80 | 10 |
| 06 Mar 2023 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - |
| 03 Mar 2023 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 02 Mar 2023 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 01 Mar 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 28 Feb 2023 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
| 27 Feb 2023 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 24 Feb 2023 | 302.05 | 302.05 | 299.45 | 299.45 | 299.45 | 6 |
| 23 Feb 2023 | 316.85 | 316.85 | 303.00 | 303.00 | 303.00 | 70 |
| 22 Feb 2023 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | - |
| 21 Feb 2023 | 324.00 | 324.00 | 317.10 | 317.10 | 317.10 | 3 |
| 20 Feb 2023 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
| 17 Feb 2023 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | - |
| 16 Feb 2023 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
| 15 Feb 2023 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - |
| 14 Feb 2023 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | - |
| 13 Feb 2023 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 2 |
| 10 Feb 2023 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| 09 Feb 2023 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
| 08 Feb 2023 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
| 07 Feb 2023 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | - |
| 06 Feb 2023 | 336.80 | 337.85 | 336.80 | 337.85 | 337.85 | 10 |
| 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 | - |
| *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.