Singapore markets close in 1 hour 34 minutes
Straits Times Index
3,070.22 -17.02 (-0.55%) Nikkei
32,858.31 -587.59 (-1.76%) Hang Seng
16,292.22 -171.04 (-1.04%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,939.20 +329.15 (+0.75%) CMC Crypto 200
896.23 +653.55 (+269.31%)
Netflix Inc (NFC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CET. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 422.30 | 413.75 | 413.75 | 413.75 | 413.75 | 6 |
| 06 Dec 2023 | 422.30 | 423.30 | 416.55 | 416.55 | 416.55 | 6 |
| 05 Dec 2023 | 415.30 | 419.05 | 415.30 | 418.15 | 418.15 | - |
| 04 Dec 2023 | 425.95 | 425.95 | 418.75 | 418.75 | 418.75 | - |
| 01 Dec 2023 | 432.80 | 435.10 | 429.90 | 429.90 | 429.90 | - |
| 30 Nov 2023 | 434.65 | 438.10 | 432.00 | 432.00 | 432.00 | - |
| 29 Nov 2023 | 435.40 | 438.00 | 433.05 | 436.20 | 436.20 | - |
| 28 Nov 2023 | 436.60 | 436.60 | 434.05 | 434.05 | 434.05 | - |
| 27 Nov 2023 | 435.10 | 438.55 | 435.10 | 437.15 | 437.15 | - |
| 24 Nov 2023 | 437.00 | 438.10 | 436.95 | 437.10 | 437.10 | 11 |
| 23 Nov 2023 | 437.55 | 437.75 | 436.80 | 436.80 | 436.80 | - |
| 22 Nov 2023 | 432.40 | 442.05 | 432.40 | 439.10 | 439.10 | - |
| 21 Nov 2023 | 432.25 | 435.70 | 432.25 | 435.70 | 435.70 | 32 |
| 20 Nov 2023 | 424.50 | 434.20 | 424.50 | 434.20 | 434.20 | - |
| 17 Nov 2023 | 429.25 | 430.40 | 426.45 | 426.45 | 426.45 | - |
| 16 Nov 2023 | 424.65 | 427.80 | 424.65 | 427.80 | 427.80 | - |
| 15 Nov 2023 | 413.25 | 422.25 | 413.25 | 422.25 | 422.25 | - |
| 14 Nov 2023 | 415.15 | 417.85 | 414.15 | 414.70 | 414.70 | 17 |
| 13 Nov 2023 | 415.20 | 416.70 | 415.20 | 415.65 | 415.65 | 4 |
| 10 Nov 2023 | 405.85 | 415.80 | 405.85 | 415.80 | 415.80 | - |
| 09 Nov 2023 | 407.50 | 408.95 | 406.85 | 406.85 | 406.85 | 3 |
| 08 Nov 2023 | 405.20 | 406.75 | 404.85 | 404.85 | 404.85 | - |
| 07 Nov 2023 | 403.20 | 407.20 | 403.20 | 407.20 | 407.20 | - |
| 06 Nov 2023 | 402.20 | 403.15 | 400.30 | 400.30 | 400.30 | 20 |
| 03 Nov 2023 | 400.60 | 403.55 | 399.45 | 403.55 | 403.55 | - |
| 02 Nov 2023 | 398.70 | 399.25 | 398.10 | 399.05 | 399.05 | 3 |
| 01 Nov 2023 | 389.30 | 395.50 | 388.00 | 394.45 | 394.45 | - |
| 31 Oct 2023 | 384.15 | 387.25 | 382.50 | 387.25 | 387.25 | - |
| 30 Oct 2023 | 377.80 | 386.65 | 377.80 | 386.65 | 386.65 | - |
| 27 Oct 2023 | 384.85 | 384.85 | 375.50 | 375.50 | 375.50 | - |
| 26 Oct 2023 | 385.80 | 389.85 | 381.25 | 381.25 | 381.25 | - |
| 25 Oct 2023 | 387.20 | 393.00 | 387.20 | 390.95 | 390.95 | - |
| 24 Oct 2023 | 382.30 | 388.55 | 382.30 | 388.20 | 388.20 | - |
| 23 Oct 2023 | 379.65 | 379.85 | 376.50 | 377.20 | 377.20 | - |
| 20 Oct 2023 | 378.00 | 381.55 | 377.95 | 381.55 | 381.55 | - |
| 19 Oct 2023 | 368.30 | 380.15 | 368.30 | 380.15 | 380.15 | - |
| 18 Oct 2023 | 334.45 | 334.95 | 330.70 | 330.70 | 330.70 | - |
| 17 Oct 2023 | 340.95 | 341.60 | 335.30 | 335.30 | 335.30 | 6 |
| 16 Oct 2023 | 336.60 | 342.30 | 336.60 | 342.30 | 342.30 | 190 |
| 13 Oct 2023 | 341.50 | 341.50 | 334.20 | 335.30 | 335.30 | - |
| 12 Oct 2023 | 345.20 | 346.50 | 342.45 | 342.45 | 342.45 | 5 |
| 11 Oct 2023 | 352.35 | 354.40 | 347.20 | 347.20 | 347.20 | 3 |
| 10 Oct 2023 | 364.95 | 365.90 | 357.45 | 357.45 | 357.45 | - |
| 09 Oct 2023 | 358.40 | 363.35 | 358.40 | 363.35 | 363.35 | - |
| 06 Oct 2023 | 352.00 | 359.00 | 351.90 | 359.00 | 359.00 | - |
| 05 Oct 2023 | 357.60 | 357.85 | 350.00 | 350.15 | 350.15 | 3 |
| 04 Oct 2023 | 357.45 | 357.75 | 355.85 | 355.85 | 355.85 | - |
| 03 Oct 2023 | 362.70 | 364.60 | 357.60 | 357.60 | 357.60 | - |
| 02 Oct 2023 | 358.95 | 363.15 | 358.00 | 360.60 | 360.60 | 260 |
| 29 Sept 2023 | 356.45 | 356.75 | 356.25 | 356.25 | 356.25 | - |
| 28 Sept 2023 | 359.70 | 359.70 | 352.60 | 355.50 | 355.50 | - |
| 27 Sept 2023 | 359.65 | 362.80 | 358.70 | 358.70 | 358.70 | - |
| 26 Sept 2023 | 361.10 | 361.75 | 359.05 | 359.05 | 359.05 | - |
| 25 Sept 2023 | 358.55 | 361.50 | 358.55 | 360.90 | 360.90 | - |
| 22 Sept 2023 | 360.80 | 362.75 | 356.70 | 356.70 | 356.70 | - |
| 21 Sept 2023 | 360.00 | 363.40 | 359.15 | 359.60 | 359.60 | 3 |
| 20 Sept 2023 | 369.70 | 370.45 | 364.65 | 364.65 | 364.65 | - |
| 19 Sept 2023 | 368.00 | 369.20 | 367.10 | 368.60 | 368.60 | 2 |
| 18 Sept 2023 | 372.50 | 372.50 | 368.30 | 368.30 | 368.30 | 15 |
| 15 Sept 2023 | 376.50 | 376.60 | 369.90 | 369.90 | 369.90 | - |
| 14 Sept 2023 | 384.00 | 386.35 | 378.85 | 378.85 | 378.85 | - |
| 13 Sept 2023 | 403.75 | 405.40 | 389.15 | 389.15 | 389.15 | - |
| 12 Sept 2023 | 413.45 | 413.45 | 410.65 | 410.65 | 410.65 | - |
| 11 Sept 2023 | 413.50 | 414.35 | 412.20 | 412.95 | 412.95 | - |
| 08 Sept 2023 | 413.95 | 414.50 | 412.55 | 412.75 | 412.75 | - |
| 07 Sept 2023 | 412.55 | 414.95 | 411.70 | 412.85 | 412.85 | 190 |
| 06 Sept 2023 | 415.80 | 416.90 | 412.50 | 412.50 | 412.50 | - |
| 05 Sept 2023 | 406.25 | 418.00 | 406.25 | 418.00 | 418.00 | - |
| 04 Sept 2023 | 407.30 | 407.30 | 405.50 | 405.75 | 405.75 | - |
| 01 Sept 2023 | 399.15 | 409.55 | 398.55 | 409.55 | 409.55 | - |
| 31 Aug 2023 | 397.45 | 401.70 | 397.45 | 399.55 | 399.55 | 4 |
| 30 Aug 2023 | 395.90 | 397.60 | 395.10 | 397.60 | 397.60 | - |
| 29 Aug 2023 | 386.35 | 391.85 | 386.30 | 391.85 | 391.85 | - |
| 28 Aug 2023 | 384.40 | 386.80 | 384.40 | 386.60 | 386.60 | - |
| 25 Aug 2023 | 375.35 | 383.70 | 375.35 | 382.30 | 382.30 | - |
| 24 Aug 2023 | 394.50 | 396.35 | 379.45 | 379.45 | 379.45 | - |
| 23 Aug 2023 | 381.20 | 398.10 | 381.20 | 398.10 | 398.10 | - |
| 22 Aug 2023 | 372.50 | 381.70 | 372.50 | 379.15 | 379.15 | 1 |
| 21 Aug 2023 | 370.00 | 372.55 | 368.95 | 370.95 | 370.95 | - |
| 18 Aug 2023 | 368.20 | 371.95 | 368.20 | 371.95 | 371.95 | - |
| 17 Aug 2023 | 379.20 | 381.45 | 373.75 | 375.60 | 375.60 | - |
| 16 Aug 2023 | 388.00 | 388.30 | 382.70 | 382.70 | 382.70 | - |
| 15 Aug 2023 | 392.45 | 392.45 | 386.95 | 390.60 | 390.60 | - |
| 14 Aug 2023 | 384.25 | 389.75 | 384.25 | 389.75 | 389.75 | - |
| 11 Aug 2023 | 391.80 | 391.80 | 386.45 | 386.45 | 386.45 | 1 |
| 10 Aug 2023 | 393.05 | 395.45 | 389.75 | 394.30 | 394.30 | 5 |
| 09 Aug 2023 | 399.10 | 401.05 | 392.95 | 392.95 | 392.95 | - |
| 08 Aug 2023 | 397.30 | 399.70 | 397.30 | 398.25 | 398.25 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 393.95 | 396.80 | 390.05 | 392.60 | 392.60 | - |
| 03 Aug 2023 | 391.75 | 401.20 | 390.30 | 401.20 | 401.20 | - |
| 02 Aug 2023 | 394.80 | 394.95 | 391.75 | 391.75 | 391.75 | - |
| 01 Aug 2023 | 397.85 | 401.20 | 397.55 | 400.80 | 400.80 | 3 |
| 31 Jul 2023 | 385.40 | 396.00 | 385.40 | 396.00 | 396.00 | - |
| 28 Jul 2023 | 376.55 | 385.85 | 376.55 | 385.85 | 385.85 | - |
| 27 Jul 2023 | 382.00 | 383.80 | 381.20 | 382.15 | 382.15 | - |
| 26 Jul 2023 | 384.70 | 385.25 | 377.95 | 377.95 | 377.95 | - |
| 25 Jul 2023 | 385.60 | 390.00 | 385.60 | 388.60 | 388.60 | 100 |
| 24 Jul 2023 | 386.00 | 388.15 | 382.40 | 382.40 | 382.40 | - |
| 21 Jul 2023 | 390.60 | 393.00 | 383.00 | 383.00 | 383.00 | - |
| *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.