Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,873.19 -8.40 (-0.12%) BTC-USD
19,290.11 +72.61 (+0.38%) CMC Crypto 200
441.42 -4.56 (-1.02%)
Netflix Inc (NFC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 02:01PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 243.70 | 246.10 | 243.70 | 246.00 | 246.00 | 10 |
| 29 Sept 2022 | 251.10 | 251.10 | 241.05 | 241.05 | 241.05 | - |
| 28 Sept 2022 | 232.65 | 249.90 | 232.50 | 249.40 | 249.40 | 33 |
| 27 Sept 2022 | 233.45 | 236.95 | 231.90 | 232.20 | 232.20 | - |
| 26 Sept 2022 | 232.15 | 240.00 | 231.95 | 233.85 | 233.85 | - |
| 23 Sept 2022 | 239.80 | 241.20 | 230.40 | 230.40 | 230.40 | - |
| 22 Sept 2022 | 237.85 | 241.40 | 236.65 | 241.40 | 241.40 | - |
| 21 Sept 2022 | 243.50 | 248.25 | 243.20 | 248.25 | 248.25 | 6 |
| 20 Sept 2022 | 243.55 | 248.75 | 240.15 | 244.25 | 244.25 | 1 |
| 19 Sept 2022 | 237.80 | 246.85 | 235.65 | 239.60 | 239.60 | - |
| 16 Sept 2022 | 230.85 | 239.50 | 229.90 | 239.50 | 239.50 | - |
| 15 Sept 2022 | 227.15 | 238.05 | 227.15 | 238.05 | 238.05 | - |
| 14 Sept 2022 | 218.20 | 222.35 | 217.60 | 222.35 | 222.35 | - |
| 13 Sept 2022 | 232.80 | 233.80 | 221.30 | 221.30 | 221.30 | 15 |
| 12 Sept 2022 | 232.45 | 235.45 | 230.35 | 232.80 | 232.80 | - |
| 09 Sept 2022 | 226.30 | 232.55 | 226.30 | 232.55 | 232.55 | - |
| 08 Sept 2022 | 228.90 | 229.30 | 224.25 | 225.45 | 225.45 | 1 |
| 07 Sept 2022 | 219.60 | 228.05 | 218.55 | 228.05 | 228.05 | 5 |
| 06 Sept 2022 | 227.70 | 229.25 | 218.95 | 220.25 | 220.25 | 15 |
| 05 Sept 2022 | 228.25 | 228.25 | 225.45 | 227.40 | 227.40 | - |
| 02 Sept 2022 | 229.55 | 232.70 | 225.15 | 227.75 | 227.75 | 19 |
| 01 Sept 2022 | 218.80 | 228.55 | 218.80 | 228.55 | 228.55 | - |
| 31 Aug 2022 | 224.00 | 231.70 | 223.20 | 224.05 | 224.05 | 3 |
| 30 Aug 2022 | 224.20 | 226.60 | 219.10 | 219.70 | 219.70 | - |
| 29 Aug 2022 | 219.50 | 227.20 | 219.50 | 225.85 | 225.85 | - |
| 26 Aug 2022 | 233.00 | 233.00 | 224.85 | 224.85 | 224.85 | 40 |
| 25 Aug 2022 | 230.00 | 233.80 | 230.00 | 233.80 | 233.80 | - |
| 24 Aug 2022 | 225.45 | 234.30 | 224.10 | 230.85 | 230.85 | - |
| 23 Aug 2022 | 227.50 | 228.15 | 225.25 | 225.65 | 225.65 | 10 |
| 22 Aug 2022 | 237.50 | 237.50 | 226.20 | 227.25 | 227.25 | - |
| 19 Aug 2022 | 241.20 | 241.20 | 234.60 | 239.45 | 239.45 | - |
| 18 Aug 2022 | 234.70 | 243.30 | 234.25 | 243.00 | 243.00 | - |
| 17 Aug 2022 | 240.50 | 241.00 | 234.90 | 236.50 | 236.50 | - |
| 16 Aug 2022 | 243.30 | 245.05 | 241.45 | 242.50 | 242.50 | - |
| 15 Aug 2022 | 242.35 | 246.30 | 241.50 | 245.50 | 245.50 | 10 |
| 12 Aug 2022 | 235.70 | 241.95 | 235.70 | 241.95 | 241.95 | - |
| 11 Aug 2022 | 238.60 | 239.50 | 234.95 | 235.00 | 235.00 | 3 |
| 10 Aug 2022 | 223.70 | 236.35 | 223.70 | 236.15 | 236.15 | - |
| 09 Aug 2022 | 230.25 | 230.25 | 219.30 | 224.80 | 224.80 | - |
| 08 Aug 2022 | 223.60 | 233.60 | 223.60 | 229.20 | 229.20 | 13 |
| 05 Aug 2022 | 224.95 | 225.75 | 220.00 | 222.10 | 222.10 | 15 |
| 04 Aug 2022 | 221.60 | 224.45 | 221.30 | 224.40 | 224.40 | 18 |
| 03 Aug 2022 | 217.60 | 223.45 | 216.60 | 223.45 | 223.45 | 5 |
| 02 Aug 2022 | 218.25 | 222.15 | 217.70 | 217.70 | 217.70 | - |
| 01 Aug 2022 | 219.05 | 221.50 | 217.40 | 220.05 | 220.05 | 20 |
| 29 Jul 2022 | 220.80 | 225.35 | 220.40 | 220.55 | 220.55 | 10 |
| 28 Jul 2022 | 219.60 | 221.70 | 217.70 | 221.70 | 221.70 | - |
| 27 Jul 2022 | 213.00 | 222.05 | 212.75 | 222.05 | 222.05 | 7 |
| 26 Jul 2022 | 212.00 | 215.10 | 209.75 | 209.75 | 209.75 | 104 |
| 25 Jul 2022 | 215.40 | 217.55 | 212.80 | 212.80 | 212.80 | 48 |
| 22 Jul 2022 | 216.35 | 218.65 | 214.30 | 215.35 | 215.35 | 23 |
| 21 Jul 2022 | 211.00 | 218.85 | 209.55 | 218.85 | 218.85 | 571 |
| 20 Jul 2022 | 211.65 | 212.00 | 198.80 | 212.00 | 212.00 | 36 |
| 19 Jul 2022 | 188.34 | 195.90 | 187.32 | 195.90 | 195.90 | 45 |
| 18 Jul 2022 | 189.76 | 194.76 | 188.92 | 191.30 | 191.30 | - |
| 15 Jul 2022 | 174.82 | 187.04 | 173.80 | 187.04 | 187.04 | - |
| 14 Jul 2022 | 174.52 | 175.18 | 172.84 | 173.32 | 173.32 | 20 |
| 13 Jul 2022 | 173.50 | 175.88 | 170.54 | 175.88 | 175.88 | - |
| 12 Jul 2022 | 175.52 | 176.44 | 173.12 | 173.12 | 173.12 | - |
| 11 Jul 2022 | 181.56 | 182.64 | 178.02 | 178.04 | 178.04 | - |
| 08 Jul 2022 | 184.40 | 185.76 | 182.62 | 183.08 | 183.08 | - |
| 07 Jul 2022 | 180.48 | 186.02 | 180.14 | 186.02 | 186.02 | - |
| 06 Jul 2022 | 180.86 | 181.74 | 178.88 | 180.48 | 180.48 | - |
| 05 Jul 2022 | 172.74 | 178.56 | 172.06 | 178.56 | 178.56 | - |
| 04 Jul 2022 | 172.00 | 172.00 | 170.52 | 171.66 | 171.66 | - |
| 01 Jul 2022 | 165.20 | 171.10 | 164.40 | 169.08 | 169.08 | 74 |
| 30 Jun 2022 | 168.78 | 169.26 | 163.82 | 169.26 | 169.26 | - |
| 29 Jun 2022 | 171.40 | 171.40 | 169.30 | 169.30 | 169.30 | - |
| 28 Jun 2022 | 179.36 | 180.68 | 172.88 | 172.88 | 172.88 | 3 |
| 27 Jun 2022 | 181.98 | 182.72 | 175.46 | 177.02 | 177.02 | 25 |
| 24 Jun 2022 | 173.64 | 179.28 | 173.42 | 179.28 | 179.28 | - |
| 23 Jun 2022 | 168.78 | 172.76 | 168.30 | 169.86 | 169.86 | 4 |
| 22 Jun 2022 | 160.58 | 160.58 | 158.84 | 160.44 | 160.44 | - |
| 21 Jun 2022 | 168.16 | 169.42 | 162.14 | 162.14 | 162.14 | 17 |
| 20 Jun 2022 | 166.32 | 168.26 | 166.32 | 167.90 | 167.90 | 12 |
| 17 Jun 2022 | 165.98 | 170.44 | 165.90 | 170.44 | 170.44 | - |
| 16 Jun 2022 | 172.64 | 172.64 | 164.24 | 164.24 | 164.24 | - |
| 15 Jun 2022 | 160.58 | 167.82 | 160.40 | 167.82 | 167.82 | - |
| 14 Jun 2022 | 165.50 | 165.78 | 159.16 | 160.80 | 160.80 | 30 |
| 13 Jun 2022 | 170.08 | 170.08 | 163.32 | 164.18 | 164.18 | 6 |
| 10 Jun 2022 | 176.48 | 176.96 | 172.92 | 174.76 | 174.76 | 20 |
| 09 Jun 2022 | 187.54 | 190.16 | 183.36 | 183.36 | 183.36 | 132 |
| 08 Jun 2022 | 184.18 | 189.18 | 182.74 | 187.98 | 187.98 | - |
| 07 Jun 2022 | 184.48 | 184.48 | 182.50 | 183.38 | 183.38 | - |
| 06 Jun 2022 | 186.26 | 188.06 | 184.00 | 185.42 | 185.42 | - |
| 03 Jun 2022 | 191.44 | 191.44 | 187.14 | 187.14 | 187.14 | - |
| 02 Jun 2022 | 179.68 | 190.50 | 179.16 | 190.50 | 190.50 | 50 |
| 01 Jun 2022 | 183.68 | 188.62 | 180.98 | 180.98 | 180.98 | - |
| 31 May 2022 | 183.46 | 184.44 | 179.06 | 182.98 | 182.98 | 21 |
| 30 May 2022 | 185.52 | 185.52 | 182.68 | 182.84 | 182.84 | 29 |
| 27 May 2022 | 177.78 | 180.00 | 177.12 | 178.74 | 178.74 | 20 |
| 26 May 2022 | 174.20 | 178.74 | 174.20 | 177.42 | 177.42 | - |
| 25 May 2022 | 170.00 | 173.88 | 168.30 | 173.68 | 173.68 | 11 |
| 24 May 2022 | 170.68 | 172.44 | 165.40 | 166.78 | 166.78 | - |
| 23 May 2022 | 178.14 | 178.14 | 172.00 | 172.32 | 172.32 | 10 |
| 20 May 2022 | 175.92 | 176.46 | 174.10 | 174.10 | 174.10 | - |
| 19 May 2022 | 167.28 | 174.80 | 166.38 | 174.32 | 174.32 | 22 |
| 18 May 2022 | 179.76 | 180.32 | 170.46 | 170.46 | 170.46 | 6 |
| 17 May 2022 | 179.96 | 182.80 | 179.26 | 179.26 | 179.26 | - |
| 16 May 2022 | 178.96 | 184.60 | 178.16 | 179.24 | 179.24 | - |
| *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.
