Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,593.68 +500.80 (+2.62%) CMC Crypto 200
447.85 +19.07 (+4.45%)
Netflix Inc (NFC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | 7 |
| 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 | - |
| 15 Sept 2022 | 226.35 | 226.35 | 226.35 | 226.35 | 226.35 | - |
| 14 Sept 2022 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 13 Sept 2022 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 12 Sept 2022 | 234.95 | 236.25 | 232.00 | 236.25 | 236.25 | 517 |
| 09 Sept 2022 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| 08 Sept 2022 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
| 07 Sept 2022 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 2 |
| 06 Sept 2022 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | - |
| 05 Sept 2022 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 02 Sept 2022 | 229.65 | 230.35 | 229.65 | 230.35 | 230.35 | 7 |
| 01 Sept 2022 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| 31 Aug 2022 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| 30 Aug 2022 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| 29 Aug 2022 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 26 Aug 2022 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 25 Aug 2022 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 24 Aug 2022 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 18 |
| 23 Aug 2022 | 227.70 | 228.30 | 227.70 | 228.30 | 228.30 | 5 |
| 22 Aug 2022 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | 2 |
| 19 Aug 2022 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 18 Aug 2022 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 11 |
| 17 Aug 2022 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 16 Aug 2022 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
| 15 Aug 2022 | 242.20 | 243.85 | 242.20 | 243.85 | 243.85 | 50 |
| 12 Aug 2022 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 11 Aug 2022 | 237.40 | 239.00 | 234.70 | 234.70 | 234.70 | 29 |
| 10 Aug 2022 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 09 Aug 2022 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 08 Aug 2022 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 05 Aug 2022 | 224.85 | 224.85 | 221.55 | 221.55 | 221.55 | 10 |
| 04 Aug 2022 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | 45 |
| 03 Aug 2022 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| 02 Aug 2022 | 218.35 | 220.70 | 218.35 | 220.70 | 220.70 | 9 |
| 01 Aug 2022 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
| 29 Jul 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 28 Jul 2022 | 219.65 | 220.85 | 219.65 | 220.85 | 220.85 | 2 |
| 27 Jul 2022 | 213.00 | 214.15 | 212.30 | 212.30 | 212.30 | 17 |
| 26 Jul 2022 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | - |
| 25 Jul 2022 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 22 Jul 2022 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
| 21 Jul 2022 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
| 20 Jul 2022 | 211.95 | 211.95 | 210.65 | 210.65 | 210.65 | 5 |
| 19 Jul 2022 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 18 Jul 2022 | 189.84 | 191.12 | 189.26 | 191.12 | 191.12 | 16 |
| 15 Jul 2022 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 2 |
| 14 Jul 2022 | 173.60 | 173.74 | 173.60 | 173.74 | 173.74 | 2 |
| 13 Jul 2022 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 12 Jul 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 11 Jul 2022 | 181.52 | 183.98 | 181.52 | 183.98 | 183.98 | 7 |
| 08 Jul 2022 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 07 Jul 2022 | 179.20 | 181.46 | 179.20 | 181.46 | 181.46 | 220 |
| 06 Jul 2022 | 181.48 | 181.48 | 181.46 | 181.46 | 181.46 | 18 |
| 05 Jul 2022 | 172.82 | 173.28 | 172.82 | 173.28 | 173.28 | 120 |
| 04 Jul 2022 | 170.20 | 171.98 | 170.20 | 171.98 | 171.98 | 25 |
| 01 Jul 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 30 Jun 2022 | 168.34 | 168.34 | 167.46 | 167.46 | 167.46 | 12 |
| 29 Jun 2022 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| 28 Jun 2022 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
| 27 Jun 2022 | 181.62 | 182.86 | 175.00 | 175.00 | 175.00 | 114 |
| 24 Jun 2022 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 23 Jun 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 22 Jun 2022 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 21 Jun 2022 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
| 20 Jun 2022 | 166.26 | 169.20 | 166.26 | 169.20 | 169.20 | 6 |
| 17 Jun 2022 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| 16 Jun 2022 | 172.62 | 172.62 | 167.48 | 167.48 | 167.48 | 3 |
| 15 Jun 2022 | 160.02 | 160.86 | 160.02 | 160.86 | 160.86 | 45 |
| 14 Jun 2022 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 10 |
| 13 Jun 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 10 Jun 2022 | 174.02 | 176.08 | 174.02 | 176.08 | 176.08 | 80 |
| 09 Jun 2022 | 188.98 | 188.98 | 184.90 | 184.90 | 184.90 | 9 |
| 08 Jun 2022 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
| 07 Jun 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 06 Jun 2022 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | - |
| 03 Jun 2022 | 191.64 | 191.64 | 185.58 | 185.58 | 185.58 | 23 |
| 02 Jun 2022 | 178.92 | 191.10 | 178.92 | 191.10 | 191.10 | 2 |
| 01 Jun 2022 | 183.74 | 185.48 | 183.74 | 185.48 | 185.48 | 5 |
| 31 May 2022 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 30 May 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 27 May 2022 | 177.72 | 181.00 | 177.72 | 181.00 | 181.00 | 25 |
| 26 May 2022 | 174.20 | 176.34 | 174.20 | 176.34 | 176.34 | 5 |
| 25 May 2022 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 24 May 2022 | 170.48 | 170.96 | 170.48 | 170.96 | 170.96 | 2 |
| 23 May 2022 | 178.26 | 178.26 | 175.50 | 175.50 | 175.50 | 10 |
| 20 May 2022 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
| 19 May 2022 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| 18 May 2022 | 179.80 | 179.80 | 174.40 | 174.40 | 174.40 | 15 |
| 17 May 2022 | 180.00 | 182.96 | 180.00 | 182.96 | 182.96 | 19 |
| 16 May 2022 | 178.00 | 182.18 | 178.00 | 182.18 | 182.18 | 13 |
| 13 May 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 12 May 2022 | 158.02 | 164.28 | 158.02 | 164.20 | 164.20 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
