Singapore markets open in 4 hours 40 minutes

Netflix Inc (NFC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
232.75-0.85 (-0.36%)
At close: 08:08AM CEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022232.75232.75232.75232.75232.757
27 Sept 2022233.60233.60233.60233.60233.60-
26 Sept 2022232.40232.40232.40232.40232.40-
23 Sept 2022239.85239.85239.85239.85239.85-
22 Sept 2022237.70242.55237.70242.55242.557
21 Sept 2022243.40243.40241.00241.00241.001
20 Sept 2022243.60244.80242.20244.80244.805
19 Sept 2022237.95237.95237.95237.95237.95-
16 Sept 2022230.90230.90230.90230.90230.90-
15 Sept 2022226.35226.35226.35226.35226.35-
14 Sept 2022217.90217.90217.90217.90217.90-
13 Sept 2022232.50232.50232.50232.50232.50-
12 Sept 2022234.95236.25232.00236.25236.25517
09 Sept 2022225.80225.80225.80225.80225.80-
08 Sept 2022228.95228.95228.95228.95228.95-
07 Sept 2022219.80219.80219.80219.80219.802
06 Sept 2022227.75227.75227.75227.75227.75-
05 Sept 2022228.30228.30228.30228.30228.30-
02 Sept 2022229.65230.35229.65230.35230.357
01 Sept 2022218.80218.80218.80218.80218.80-
31 Aug 2022223.90223.90223.90223.90223.90-
30 Aug 2022224.30224.30224.30224.30224.30-
29 Aug 2022219.50219.50219.50219.50219.50-
26 Aug 2022232.50232.50232.50232.50232.50-
25 Aug 2022230.05230.05230.05230.05230.05-
24 Aug 2022225.30225.30225.30225.30225.3018
23 Aug 2022227.70228.30227.70228.30228.305
22 Aug 2022237.55237.55237.55237.55237.552
19 Aug 2022241.30241.30241.30241.30241.30-
18 Aug 2022234.00234.00234.00234.00234.0011
17 Aug 2022239.90239.90239.90239.90239.90-
16 Aug 2022243.35243.35243.35243.35243.35-
15 Aug 2022242.20243.85242.20243.85243.8550
12 Aug 2022236.10236.10236.10236.10236.10-
11 Aug 2022237.40239.00234.70234.70234.7029
10 Aug 2022223.65223.65223.65223.65223.65-
09 Aug 2022229.80229.80229.80229.80229.80-
08 Aug 2022223.65223.65223.65223.65223.65-
05 Aug 2022224.85224.85221.55221.55221.5510
04 Aug 2022222.15222.15222.15222.15222.1545
03 Aug 2022217.55217.55217.55217.55217.55-
02 Aug 2022218.35220.70218.35220.70220.709
01 Aug 2022219.05219.05219.05219.05219.05-
29 Jul 2022220.00220.00220.00220.00220.00-
28 Jul 2022219.65220.85219.65220.85220.852
27 Jul 2022213.00214.15212.30212.30212.3017
26 Jul 2022211.65211.65211.65211.65211.65-
25 Jul 2022215.40215.40215.40215.40215.40-
22 Jul 2022216.15216.15216.15216.15216.15-
21 Jul 2022210.40210.40210.40210.40210.40-
20 Jul 2022211.95211.95210.65210.65210.655
19 Jul 2022188.36188.36188.36188.36188.36-
18 Jul 2022189.84191.12189.26191.12191.1216
15 Jul 2022175.20175.20175.20175.20175.202
14 Jul 2022173.60173.74173.60173.74173.742
13 Jul 2022173.10173.10173.10173.10173.10-
12 Jul 2022175.50175.50175.50175.50175.50-
11 Jul 2022181.52183.98181.52183.98183.987
08 Jul 2022184.82184.82184.82184.82184.82-
07 Jul 2022179.20181.46179.20181.46181.46220
06 Jul 2022181.48181.48181.46181.46181.4618
05 Jul 2022172.82173.28172.82173.28173.28120
04 Jul 2022170.20171.98170.20171.98171.9825
01 Jul 2022165.00165.00165.00165.00165.00-
30 Jun 2022168.34168.34167.46167.46167.4612
29 Jun 2022171.40171.40171.40171.40171.40-
28 Jun 2022179.36179.36179.36179.36179.36-
27 Jun 2022181.62182.86175.00175.00175.00114
24 Jun 2022173.40173.40173.40173.40173.40-
23 Jun 2022168.10168.10168.10168.10168.10-
22 Jun 2022160.84160.84160.84160.84160.84-
21 Jun 2022168.22168.22168.22168.22168.22-
20 Jun 2022166.26169.20166.26169.20169.206
17 Jun 2022165.66165.66165.66165.66165.66-
16 Jun 2022172.62172.62167.48167.48167.483
15 Jun 2022160.02160.86160.02160.86160.8645
14 Jun 2022166.36166.36166.36166.36166.3610
13 Jun 2022170.00170.00170.00170.00170.00-
10 Jun 2022174.02176.08174.02176.08176.0880
09 Jun 2022188.98188.98184.90184.90184.909
08 Jun 2022184.26184.26184.26184.26184.26-
07 Jun 2022182.00182.00182.00182.00182.00-
06 Jun 2022186.18186.18186.18186.18186.18-
03 Jun 2022191.64191.64185.58185.58185.5823
02 Jun 2022178.92191.10178.92191.10191.102
01 Jun 2022183.74185.48183.74185.48185.485
31 May 2022182.20182.20182.20182.20182.20-
30 May 2022185.00185.00185.00185.00185.00-
27 May 2022177.72181.00177.72181.00181.0025
26 May 2022174.20176.34174.20176.34176.345
25 May 2022170.10170.10170.10170.10170.10-
24 May 2022170.48170.96170.48170.96170.962
23 May 2022178.26178.26175.50175.50175.5010
20 May 2022175.68175.68175.68175.68175.68-
19 May 2022167.02167.02167.02167.02167.02-
18 May 2022179.80179.80174.40174.40174.4015
17 May 2022180.00182.96180.00182.96182.9619
16 May 2022178.00182.18178.00182.18182.1813
13 May 2022170.50170.50170.50170.50170.50-
12 May 2022158.02164.28158.02164.20164.2018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...