NFC.BE - Netflix Inc

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023374.75375.00374.10374.10374.107
01 Jun 2023------
31 May 2023366.30369.80366.30369.80369.80150
30 May 2023354.40368.90354.40368.90368.90260
29 May 2023352.00352.00352.00352.00352.00170
26 May 2023332.80332.80332.80332.80332.80-
25 May 2023342.95342.95337.75337.75337.757
24 May 2023328.50328.50328.50328.50328.50-
23 May 2023------
22 May 2023337.05340.80337.05340.80340.803
19 May 2023343.75343.75338.05338.05338.0521
18 May 2023313.25320.10313.25320.10320.101
17 May 2023307.20307.20307.20307.20307.20-
16 May 2023307.45307.45307.45307.45307.45-
15 May 2023312.40312.40312.40312.40312.404
12 May 2023316.25316.25316.25316.25316.25-
11 May 2023304.45304.45304.45304.45304.45-
10 May 2023302.35302.35302.35302.35302.35-
09 May 2023299.90300.50299.90300.50300.5075
08 May 2023291.30291.30291.30291.30291.30-
05 May 2023291.40291.40290.65290.65290.652
04 May 2023288.15288.15288.15288.15288.15-
03 May 2023287.05287.05287.05287.05287.05-
02 May 2023293.70293.70293.70293.70293.70-
28 Apr 2023294.50294.50294.50294.50294.50-
27 Apr 2023289.50289.50289.50289.50289.50-
26 Apr 2023294.00294.00294.00294.00294.00-
25 Apr 2023296.00296.00296.00296.00296.00-
24 Apr 2023297.15297.15297.10297.10297.1020
21 Apr 2023296.45296.45296.45296.45296.45-
20 Apr 2023290.05290.05290.05290.05290.05-
19 Apr 2023303.55303.55303.55303.55303.55-
18 Apr 2023303.10303.10303.10303.10303.10-
17 Apr 2023308.30308.30308.30308.30308.30-
14 Apr 2023312.15312.15312.15312.15312.15-
13 Apr 2023300.40300.40300.40300.40300.40-
12 Apr 2023308.80308.80308.80308.80308.80-
11 Apr 2023------
06 Apr 2023310.90310.90310.90310.90310.90-
05 Apr 2023315.55315.55315.55315.55315.55-
04 Apr 2023317.90317.90317.90317.90317.90-
03 Apr 2023317.50317.50317.50317.50317.50-
31 Mar 2023310.55310.55310.55310.55310.55-
30 Mar 2023305.40305.40305.40305.40305.40-
29 Mar 2023300.70301.10300.70301.10301.1010
28 Mar 2023302.50302.50302.50302.50302.50-
27 Mar 2023306.05306.05306.05306.05306.05-
24 Mar 2023295.65295.65295.65295.65295.65-
23 Mar 2023271.10271.10271.10271.10271.10-
22 Mar 2023282.75282.75282.75282.75282.75-
21 Mar 2023284.50284.50281.90281.90281.908
20 Mar 2023282.95282.95282.95282.95282.95-
17 Mar 2023291.60291.60291.60291.60291.60-
16 Mar 2023287.90287.90287.90287.90287.90-
15 Mar 2023274.40274.40274.40274.40274.40-
14 Mar 2023274.80274.80274.80274.80274.80-
13 Mar 2023275.35275.35275.35275.35275.35-
10 Mar 2023277.65277.65277.65277.65277.65-
09 Mar 2023294.05294.05294.05294.05294.05-
08 Mar 2023292.15292.15292.15292.15292.15-
07 Mar 2023291.40293.80291.40293.80293.8010
06 Mar 2023295.35295.35295.35295.35295.35-
03 Mar 2023291.60291.60291.60291.60291.60-
02 Mar 2023292.30292.30292.30292.30292.30-
01 Mar 2023302.65302.65302.65302.65302.65-
28 Feb 2023305.10305.10305.10305.10305.10-
27 Feb 2023300.80300.80300.80300.80300.80-
24 Feb 2023302.05302.05299.45299.45299.456
23 Feb 2023316.85316.85303.00303.00303.0070
22 Feb 2023316.65316.65316.65316.65316.65-
21 Feb 2023324.00324.00317.10317.10317.103
20 Feb 2023323.75323.75323.75323.75323.75-
17 Feb 2023325.90325.90325.90325.90325.90-
16 Feb 2023337.55337.55337.55337.55337.55-
15 Feb 2023332.05332.05332.05332.05332.05-
14 Feb 2023332.35332.35332.35332.35332.35-
13 Feb 2023324.35324.35324.35324.35324.352
10 Feb 2023336.40336.40336.40336.40336.40-
09 Feb 2023343.90343.90343.90343.90343.90-
08 Feb 2023336.30336.30336.30336.30336.30-
07 Feb 2023335.75335.75335.75335.75335.75-
06 Feb 2023336.80337.85336.80337.85337.8510
03 Feb 2023330.00330.00330.00330.00330.00-
02 Feb 2023329.25329.25329.25329.25329.25-
01 Feb 2023322.65322.65322.65322.65322.65-
31 Jan 2023324.65324.65324.65324.65324.65-
30 Jan 2023330.00330.00330.00330.00330.002
27 Jan 2023332.30332.30332.30332.30332.30-
26 Jan 2023337.90337.90337.90337.90337.90-
25 Jan 2023328.55328.55328.55328.55328.55-
24 Jan 2023329.00329.00329.00329.00329.00-
23 Jan 2023313.00313.00313.00313.00313.00-
20 Jan 2023310.00311.95307.50311.45311.45135
19 Jan 2023299.95299.95297.45297.45297.4516
18 Jan 2023301.10301.10301.10301.10301.10-
17 Jan 2023304.40304.40304.40304.40304.40-
16 Jan 2023305.15307.00305.00307.00307.0049
13 Jan 2023302.65302.65302.65302.65302.65-
12 Jan 2023309.00309.00309.00309.00309.00-
11 Jan 2023303.00303.00303.00303.00303.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...