Singapore markets open in 47 minutes

Netflix Inc (NFC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
537.70+20.50 (+3.96%)
At close: 07:31PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024518.60537.70517.60537.70537.705
22 Apr 2024519.50522.40512.00517.20517.205
19 Apr 2024539.90543.30522.00522.00522.0060
18 Apr 2024577.00579.30573.20573.20573.20-
17 Apr 2024580.20583.10573.10573.10573.103
16 Apr 2024570.60582.70569.00581.60581.6010
15 Apr 2024585.00590.00570.20570.20570.20155
12 Apr 2024588.90590.10581.40583.60583.601
11 Apr 2024574.50583.90573.60583.90583.90-
10 Apr 2024568.80573.80567.30573.80573.80177
09 Apr 2024580.20580.30569.10569.10569.10-
08 Apr 2024587.00589.70579.80579.80579.8011
05 Apr 2024570.70585.80570.70585.80585.805
04 Apr 2024582.70584.90580.50584.90584.90-
03 Apr 2024566.80578.90566.80578.90578.90-
02 Apr 2024569.60570.20563.90567.40567.40-
28 Mar 2024565.70568.90560.20560.20560.20-
27 Mar 2024582.80582.80566.40566.40566.40-
26 Mar 2024579.10584.10578.60584.10584.10-
25 Mar 2024578.00580.50578.00578.80578.80-
22 Mar 2024575.00579.90575.00578.00578.0020
21 Mar 2024577.00578.50576.80576.80576.80-
20 Mar 2024569.20574.00569.20572.60572.60-
19 Mar 2024566.90570.00566.30570.00570.00-
18 Mar 2024558.30571.60557.60569.90569.901
15 Mar 2024560.40565.60557.50557.50557.50-
14 Mar 2024558.50563.90558.50562.30562.30-
13 Mar 2024558.00559.50557.20557.20557.201
12 Mar 2024551.50561.10551.50561.10561.10-
11 Mar 2024553.00557.70552.00552.10552.101
08 Mar 2024556.10560.70551.30551.30551.3035
07 Mar 2024544.70556.20544.70556.20556.20-
06 Mar 2024550.50553.30547.80552.60552.60-
05 Mar 2024562.00565.00549.80549.80549.8010
04 Mar 2024573.10574.60567.80567.80567.8013
01 Mar 2024557.00565.80554.60565.80565.80-
29 Feb 2024548.60553.70548.60553.70553.70-
28 Feb 2024554.00554.50545.60550.10550.10-
27 Feb 2024539.00552.00539.00550.30550.30-
26 Feb 2024536.10542.00536.00540.80540.8010
23 Feb 2024541.80543.40539.00539.50539.50-
22 Feb 2024533.00541.90531.00541.90541.90-
21 Feb 2024530.90531.90528.90529.10529.10-
20 Feb 2024539.00539.00527.30527.30527.30-
19 Feb 2024537.90542.90537.90541.40541.405
16 Feb 2024550.70551.10541.10545.80545.80-
15 Feb 2024541.40549.10540.20549.10549.10-
14 Feb 2024517.20533.40517.20533.30533.30-
13 Feb 2024516.50520.10514.90520.10520.10-
12 Feb 2024518.00524.80518.00519.90519.90-
09 Feb 2024517.00521.20517.00521.20521.20-
08 Feb 2024519.00523.20517.70517.80517.806
07 Feb 2024515.00524.60514.70524.60524.60-
06 Feb 2024522.20523.60517.10517.10517.10-
05 Feb 2024521.30524.70521.30521.40521.4010
02 Feb 2024522.10524.20522.10523.20523.20-
01 Feb 2024522.20526.30520.60520.60520.60-
31 Jan 2024513.50521.50513.50521.50521.504
30 Jan 2024530.00532.00519.60519.60519.60-
29 Jan 2024525.60529.10522.50528.30528.3015
26 Jan 2024512.80527.50512.80527.50527.50-
25 Jan 2024499.50510.70499.50510.70510.70-
24 Jan 2024491.45511.50490.60507.70507.7044
23 Jan 2024445.15451.85445.15448.40448.402
22 Jan 2024444.50446.25444.50445.55445.552
19 Jan 2024446.75448.00439.30439.30439.30-
18 Jan 2024440.20444.90440.20443.30443.30-
17 Jan 2024439.20441.95438.90439.65439.65-
16 Jan 2024446.95449.55442.65442.65442.65-
15 Jan 2024448.60449.65447.75447.75447.757
12 Jan 2024446.40452.00446.40450.45450.45-
11 Jan 2024436.50447.30436.50446.60446.607
10 Jan 2024438.35439.20434.60434.60434.60-
09 Jan 2024437.15441.30434.75441.30441.30-
08 Jan 2024432.10438.60430.65438.60438.60-
05 Jan 2024432.30435.90430.90430.90430.903
04 Jan 2024430.45436.05430.25436.05436.05-
03 Jan 2024426.50432.70426.50432.05432.05-
02 Jan 2024439.65441.10427.70427.70427.70-
29 Dec 2023442.50442.85441.70442.05442.05-
28 Dec 2023442.50444.05440.75444.05444.05-
27 Dec 2023443.85444.40441.15441.75441.75-
22 Dec 2023444.55445.70443.30444.25444.25-
21 Dec 2023447.70449.70444.15444.15444.15162
20 Dec 2023451.20456.15450.50456.15456.15175
19 Dec 2023444.00448.90444.00448.90448.90-
18 Dec 2023431.20448.60431.20443.35443.358
15 Dec 2023428.20432.65428.20429.75429.75-
14 Dec 2023441.45441.50424.15424.15424.15-
13 Dec 2023429.00437.90429.00437.90437.90-
12 Dec 2023426.50429.85426.50427.20427.20-
11 Dec 2023419.00434.75419.00427.05427.0529
08 Dec 2023417.15420.55417.15420.45420.45-
07 Dec 2023413.75418.10413.75416.50416.502
06 Dec 2023422.30423.30416.55416.55416.556
05 Dec 2023415.30419.05415.30418.15418.15-
04 Dec 2023425.95425.95418.75418.75418.75-
01 Dec 2023432.80435.10429.90429.90429.90-
30 Nov 2023434.65438.10432.00432.00432.00-
29 Nov 2023435.40438.00433.05436.20436.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...