Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.26 +44.65 (+3.36%)
Netflix Inc (NFC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 5 |
| 25 Jul 2024 | 583.60 | 583.60 | 574.80 | 574.80 | 574.80 | 5 |
| 24 Jul 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| 23 Jul 2024 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - |
| 22 Jul 2024 | 582.00 | 599.80 | 582.00 | 599.80 | 599.80 | 5 |
| 19 Jul 2024 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - |
| 18 Jul 2024 | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | - |
| 17 Jul 2024 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | - |
| 16 Jul 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| 15 Jul 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| 12 Jul 2024 | 597.40 | 601.70 | 597.40 | 601.70 | 601.70 | 8 |
| 11 Jul 2024 | 621.70 | 625.90 | 621.70 | 625.90 | 625.90 | 6 |
| 10 Jul 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| 09 Jul 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| 08 Jul 2024 | 638.40 | 638.40 | 636.00 | 636.20 | 636.20 | 80 |
| 05 Jul 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - |
| 04 Jul 2024 | 629.20 | 629.20 | 629.20 | 629.20 | 629.20 | - |
| 03 Jul 2024 | 631.40 | 631.40 | 631.40 | 631.40 | 631.40 | 4 |
| 02 Jul 2024 | 623.30 | 623.30 | 623.30 | 623.30 | 623.30 | - |
| 01 Jul 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | - |
| 28 Jun 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 27 Jun 2024 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | - |
| 26 Jun 2024 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | - |
| 25 Jun 2024 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | - |
| 24 Jun 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
| 21 Jun 2024 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | - |
| 20 Jun 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| 19 Jun 2024 | 635.80 | 635.80 | 635.80 | 635.80 | 635.80 | - |
| 18 Jun 2024 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | - |
| 17 Jun 2024 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | - |
| 14 Jun 2024 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | - |
| 13 Jun 2024 | 600.50 | 600.50 | 600.50 | 600.50 | 600.50 | - |
| 12 Jun 2024 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | - |
| 11 Jun 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
| 10 Jun 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
| 07 Jun 2024 | 593.20 | 593.20 | 593.20 | 593.20 | 593.20 | - |
| 06 Jun 2024 | 594.90 | 594.90 | 594.90 | 594.90 | 594.90 | - |
| 05 Jun 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
| 04 Jun 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - |
| 03 Jun 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | - |
| 31 May 2024 | 593.30 | 593.30 | 593.30 | 593.30 | 593.30 | - |
| 30 May 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | - |
| 29 May 2024 | 594.50 | 603.60 | 594.50 | 603.60 | 603.60 | 2 |
| 28 May 2024 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | - |
| 27 May 2024 | 592.00 | 597.90 | 592.00 | 597.90 | 597.90 | 1 |
| 24 May 2024 | 585.70 | 585.70 | 585.70 | 585.70 | 585.70 | - |
| 23 May 2024 | 589.30 | 589.30 | 589.30 | 589.30 | 589.30 | - |
| 22 May 2024 | 596.70 | 596.70 | 596.70 | 596.70 | 596.70 | - |
| 21 May 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | 3 |
| 20 May 2024 | 568.90 | 568.90 | 568.90 | 568.90 | 568.90 | - |
| 17 May 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 16 May 2024 | 562.30 | 562.30 | 562.30 | 562.30 | 562.30 | - |
| 15 May 2024 | 564.20 | 565.60 | 564.20 | 565.60 | 565.60 | 42 |
| 14 May 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 568.30 | - |
| 13 May 2024 | 567.20 | 573.40 | 567.20 | 573.40 | 573.40 | 21 |
| 10 May 2024 | 566.30 | 566.30 | 566.30 | 566.30 | 566.30 | - |
| 09 May 2024 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | - |
| 08 May 2024 | 561.30 | 561.30 | 561.30 | 561.30 | 561.30 | - |
| 07 May 2024 | 552.30 | 552.30 | 552.30 | 552.30 | 552.30 | - |
| 06 May 2024 | 535.10 | 538.30 | 535.10 | 538.30 | 538.30 | 4 |
| 03 May 2024 | 526.10 | 526.10 | 526.10 | 526.10 | 526.10 | - |
| 02 May 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | - |
| 30 Apr 2024 | 519.60 | 519.60 | 519.60 | 519.60 | 519.60 | - |
| 29 Apr 2024 | 521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
| 26 Apr 2024 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | - |
| 25 Apr 2024 | 509.30 | 525.50 | 509.30 | 525.50 | 525.50 | 5 |
| 24 Apr 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - |
| 23 Apr 2024 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | - |
| 22 Apr 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
| 19 Apr 2024 | 537.30 | 537.30 | 534.60 | 534.60 | 534.60 | 11 |
| 18 Apr 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| 17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
| 16 Apr 2024 | 570.70 | 570.70 | 570.70 | 570.70 | 570.70 | 15 |
| 15 Apr 2024 | 583.30 | 583.30 | 578.20 | 578.20 | 578.20 | 40 |
| 12 Apr 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| 11 Apr 2024 | 573.40 | 588.10 | 573.40 | 588.10 | 588.10 | 1 |
| 10 Apr 2024 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | - |
| 09 Apr 2024 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| 08 Apr 2024 | 586.10 | 586.10 | 586.10 | 586.10 | 586.10 | - |
| 05 Apr 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 04 Apr 2024 | 581.60 | 582.30 | 581.60 | 582.30 | 582.30 | 9 |
| 03 Apr 2024 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - |
| 02 Apr 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
| 28 Mar 2024 | 565.50 | 567.70 | 565.50 | 567.70 | 567.70 | 1 |
| 27 Mar 2024 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | - |
| 26 Mar 2024 | 578.10 | 578.10 | 578.10 | 578.10 | 578.10 | - |
| 25 Mar 2024 | 576.30 | 576.30 | 576.30 | 576.30 | 576.30 | - |
| 22 Mar 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
| 21 Mar 2024 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | - |
| 20 Mar 2024 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | - |
| 19 Mar 2024 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
| 18 Mar 2024 | 558.70 | 558.70 | 558.70 | 558.70 | 558.70 | - |
| 15 Mar 2024 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | - |
| 14 Mar 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | - |
| 13 Mar 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 42 |
| 12 Mar 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| 11 Mar 2024 | 551.70 | 552.20 | 551.70 | 552.20 | 552.20 | 10 |
| 08 Mar 2024 | 554.60 | 556.40 | 554.60 | 556.40 | 556.40 | 18 |
| 07 Mar 2024 | 544.50 | 548.00 | 544.50 | 548.00 | 548.00 | 1 |
| 06 Mar 2024 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.