NFC.DU - Netflix Inc
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 371.80 | 376.75 | 376.75 | 376.75 | 376.75 | 50 |
| 05 Jun 2023 | 371.80 | 382.60 | 370.00 | 376.50 | 376.50 | - |
| 02 Jun 2023 | 374.60 | 378.70 | 369.85 | 373.75 | 373.75 | 50 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 366.10 | 369.35 | 364.10 | 369.30 | 369.30 | 15 |
| 30 May 2023 | 354.30 | 371.85 | 354.30 | 365.70 | 365.70 | 5 |
| 29 May 2023 | 352.85 | 354.20 | 352.85 | 353.50 | 353.50 | - |
| 26 May 2023 | 332.65 | 354.60 | 332.65 | 354.60 | 354.60 | - |
| 25 May 2023 | 337.95 | 340.35 | 335.25 | 335.60 | 335.60 | - |
| 24 May 2023 | 328.40 | 336.15 | 327.65 | 336.15 | 336.15 | 40 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 337.00 | 343.25 | 336.00 | 336.00 | 336.00 | - |
| 19 May 2023 | 343.75 | 343.75 | 337.10 | 337.10 | 337.10 | 56 |
| 18 May 2023 | 313.20 | 346.60 | 312.90 | 344.85 | 344.85 | - |
| 17 May 2023 | 307.25 | 313.20 | 307.20 | 313.20 | 313.20 | 20 |
| 16 May 2023 | 308.00 | 308.00 | 305.80 | 305.95 | 305.95 | - |
| 15 May 2023 | 312.80 | 313.90 | 308.90 | 308.90 | 308.90 | 5 |
| 12 May 2023 | 315.50 | 316.95 | 312.10 | 312.10 | 312.10 | - |
| 11 May 2023 | 304.70 | 314.65 | 303.90 | 314.65 | 314.65 | 4 |
| 10 May 2023 | 302.35 | 305.10 | 301.90 | 303.40 | 303.40 | - |
| 09 May 2023 | 300.20 | 304.65 | 300.00 | 301.95 | 301.95 | 13 |
| 08 May 2023 | 291.15 | 301.25 | 291.00 | 301.25 | 301.25 | - |
| 05 May 2023 | 291.25 | 293.40 | 290.35 | 292.30 | 292.30 | - |
| 04 May 2023 | 288.50 | 292.25 | 288.45 | 290.75 | 290.75 | 10 |
| 03 May 2023 | 287.05 | 291.20 | 287.05 | 291.20 | 291.20 | - |
| 02 May 2023 | 294.00 | 297.20 | 289.75 | 289.75 | 289.75 | - |
| 28 Apr 2023 | 294.70 | 298.20 | 294.65 | 298.20 | 298.20 | - |
| 27 Apr 2023 | 289.45 | 296.00 | 288.95 | 295.65 | 295.65 | - |
| 26 Apr 2023 | 294.95 | 294.95 | 289.10 | 289.80 | 289.80 | 41 |
| 25 Apr 2023 | 296.20 | 298.65 | 291.90 | 291.90 | 291.90 | - |
| 24 Apr 2023 | 297.00 | 301.50 | 295.95 | 296.80 | 296.80 | - |
| 21 Apr 2023 | 296.50 | 297.95 | 292.50 | 297.20 | 297.20 | 2 |
| 20 Apr 2023 | 292.00 | 296.10 | 290.60 | 296.10 | 296.10 | - |
| 19 Apr 2023 | 304.20 | 304.30 | 291.55 | 291.55 | 291.55 | - |
| 18 Apr 2023 | 303.30 | 305.65 | 302.85 | 303.50 | 303.50 | - |
| 17 Apr 2023 | 308.00 | 309.40 | 299.35 | 301.20 | 301.20 | - |
| 14 Apr 2023 | 312.10 | 313.50 | 306.30 | 306.30 | 306.30 | - |
| 13 Apr 2023 | 300.50 | 311.55 | 300.50 | 311.35 | 311.35 | - |
| 12 Apr 2023 | 309.00 | 310.85 | 302.50 | 302.50 | 302.50 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 311.50 | 312.45 | 306.65 | 309.50 | 309.50 | - |
| 05 Apr 2023 | 315.60 | 316.30 | 308.95 | 312.90 | 312.90 | - |
| 04 Apr 2023 | 318.00 | 320.75 | 314.00 | 314.00 | 314.00 | 165 |
| 03 Apr 2023 | 317.25 | 317.25 | 314.40 | 316.85 | 316.85 | 40 |
| 31 Mar 2023 | 310.45 | 315.85 | 310.45 | 315.85 | 315.85 | - |
| 30 Mar 2023 | 305.30 | 313.20 | 305.30 | 308.70 | 308.70 | - |
| 29 Mar 2023 | 300.40 | 303.85 | 299.95 | 303.85 | 303.85 | - |
| 28 Mar 2023 | 302.35 | 304.75 | 296.95 | 296.95 | 296.95 | - |
| 27 Mar 2023 | 306.05 | 309.45 | 303.05 | 303.25 | 303.25 | - |
| 24 Mar 2023 | 295.45 | 308.00 | 295.45 | 303.50 | 303.50 | 1 |
| 23 Mar 2023 | 270.90 | 294.35 | 270.90 | 293.95 | 293.95 | 8 |
| 22 Mar 2023 | 283.15 | 283.15 | 277.95 | 277.95 | 277.95 | 3 |
| 21 Mar 2023 | 284.60 | 284.75 | 280.10 | 282.80 | 282.80 | - |
| 20 Mar 2023 | 283.00 | 286.25 | 279.65 | 283.30 | 283.30 | - |
| 17 Mar 2023 | 291.50 | 293.00 | 283.05 | 283.35 | 283.35 | - |
| 16 Mar 2023 | 288.05 | 296.00 | 286.80 | 290.85 | 290.85 | - |
| 15 Mar 2023 | 274.30 | 285.75 | 274.00 | 285.75 | 285.75 | - |
| 14 Mar 2023 | 275.05 | 277.20 | 273.10 | 273.20 | 273.20 | - |
| 13 Mar 2023 | 278.00 | 278.00 | 268.35 | 272.35 | 272.35 | 3 |
| 10 Mar 2023 | 276.95 | 281.50 | 273.05 | 273.05 | 273.05 | - |
| 09 Mar 2023 | 293.95 | 295.35 | 278.90 | 278.90 | 278.90 | 30 |
| 08 Mar 2023 | 292.05 | 293.30 | 290.95 | 291.90 | 291.90 | - |
| 07 Mar 2023 | 292.00 | 294.05 | 291.30 | 291.30 | 291.30 | - |
| 06 Mar 2023 | 295.50 | 300.95 | 293.60 | 293.60 | 293.60 | - |
| 03 Mar 2023 | 292.55 | 297.60 | 292.55 | 295.60 | 295.60 | 40 |
| 02 Mar 2023 | 292.20 | 295.65 | 291.85 | 294.25 | 294.25 | - |
| 01 Mar 2023 | 303.00 | 303.75 | 295.35 | 295.35 | 295.35 | 150 |
| 28 Feb 2023 | 305.00 | 306.95 | 303.45 | 303.50 | 303.50 | 1 |
| 27 Feb 2023 | 301.00 | 309.35 | 301.00 | 304.10 | 304.10 | - |
| 24 Feb 2023 | 302.00 | 303.90 | 298.50 | 298.75 | 298.75 | - |
| 23 Feb 2023 | 316.75 | 316.75 | 296.70 | 305.25 | 305.25 | - |
| 22 Feb 2023 | 316.50 | 317.75 | 313.10 | 313.10 | 313.10 | 9 |
| 21 Feb 2023 | 324.10 | 324.10 | 316.75 | 316.75 | 316.75 | - |
| 20 Feb 2023 | 323.60 | 325.40 | 323.05 | 323.65 | 323.65 | - |
| 17 Feb 2023 | 325.80 | 327.70 | 322.15 | 324.65 | 324.65 | - |
| 16 Feb 2023 | 337.50 | 339.40 | 330.75 | 332.40 | 332.40 | 160 |
| 15 Feb 2023 | 332.95 | 336.55 | 332.30 | 336.55 | 336.55 | - |
| 14 Feb 2023 | 332.25 | 336.05 | 330.95 | 332.30 | 332.30 | - |
| 13 Feb 2023 | 323.75 | 333.10 | 323.70 | 333.10 | 333.10 | - |
| 10 Feb 2023 | 336.30 | 336.30 | 327.00 | 327.00 | 327.00 | 300 |
| 09 Feb 2023 | 343.90 | 345.45 | 337.90 | 337.90 | 337.90 | - |
| 08 Feb 2023 | 337.25 | 339.20 | 335.85 | 338.90 | 338.90 | 17 |
| 07 Feb 2023 | 336.20 | 338.20 | 333.15 | 335.10 | 335.10 | - |
| 06 Feb 2023 | 336.85 | 338.90 | 335.20 | 336.75 | 336.75 | 3 |
| 03 Feb 2023 | 330.50 | 345.00 | 330.50 | 338.55 | 338.55 | - |
| 02 Feb 2023 | 329.30 | 333.70 | 328.60 | 329.70 | 329.70 | - |
| 01 Feb 2023 | 323.20 | 327.10 | 322.75 | 327.10 | 327.10 | - |
| 31 Jan 2023 | 324.35 | 326.75 | 321.80 | 324.05 | 324.05 | - |
| 30 Jan 2023 | 329.00 | 329.85 | 325.10 | 325.10 | 325.10 | - |
| 27 Jan 2023 | 332.15 | 334.30 | 331.70 | 332.10 | 332.10 | - |
| 26 Jan 2023 | 335.95 | 338.65 | 333.55 | 334.25 | 334.25 | - |
| 25 Jan 2023 | 330.05 | 335.65 | 329.75 | 335.65 | 335.65 | 8 |
| 24 Jan 2023 | 328.95 | 334.10 | 326.35 | 334.10 | 334.10 | - |
| 23 Jan 2023 | 313.50 | 330.25 | 312.45 | 330.25 | 330.25 | - |
| 20 Jan 2023 | 311.00 | 313.00 | 307.70 | 311.60 | 311.60 | 25 |
| 19 Jan 2023 | 300.30 | 301.95 | 293.20 | 296.50 | 296.50 | - |
| 18 Jan 2023 | 301.70 | 302.50 | 298.25 | 299.35 | 299.35 | - |
| 17 Jan 2023 | 304.60 | 306.90 | 300.05 | 301.25 | 301.25 | - |
| 16 Jan 2023 | 305.50 | 305.55 | 304.05 | 304.60 | 304.60 | - |
| 13 Jan 2023 | 303.00 | 309.25 | 301.80 | 306.05 | 306.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.