NFC.DU - Netflix Inc

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023371.80376.75376.75376.75376.7550
05 Jun 2023371.80382.60370.00376.50376.50-
02 Jun 2023374.60378.70369.85373.75373.7550
01 Jun 2023------
31 May 2023366.10369.35364.10369.30369.3015
30 May 2023354.30371.85354.30365.70365.705
29 May 2023352.85354.20352.85353.50353.50-
26 May 2023332.65354.60332.65354.60354.60-
25 May 2023337.95340.35335.25335.60335.60-
24 May 2023328.40336.15327.65336.15336.1540
23 May 2023------
22 May 2023337.00343.25336.00336.00336.00-
19 May 2023343.75343.75337.10337.10337.1056
18 May 2023313.20346.60312.90344.85344.85-
17 May 2023307.25313.20307.20313.20313.2020
16 May 2023308.00308.00305.80305.95305.95-
15 May 2023312.80313.90308.90308.90308.905
12 May 2023315.50316.95312.10312.10312.10-
11 May 2023304.70314.65303.90314.65314.654
10 May 2023302.35305.10301.90303.40303.40-
09 May 2023300.20304.65300.00301.95301.9513
08 May 2023291.15301.25291.00301.25301.25-
05 May 2023291.25293.40290.35292.30292.30-
04 May 2023288.50292.25288.45290.75290.7510
03 May 2023287.05291.20287.05291.20291.20-
02 May 2023294.00297.20289.75289.75289.75-
28 Apr 2023294.70298.20294.65298.20298.20-
27 Apr 2023289.45296.00288.95295.65295.65-
26 Apr 2023294.95294.95289.10289.80289.8041
25 Apr 2023296.20298.65291.90291.90291.90-
24 Apr 2023297.00301.50295.95296.80296.80-
21 Apr 2023296.50297.95292.50297.20297.202
20 Apr 2023292.00296.10290.60296.10296.10-
19 Apr 2023304.20304.30291.55291.55291.55-
18 Apr 2023303.30305.65302.85303.50303.50-
17 Apr 2023308.00309.40299.35301.20301.20-
14 Apr 2023312.10313.50306.30306.30306.30-
13 Apr 2023300.50311.55300.50311.35311.35-
12 Apr 2023309.00310.85302.50302.50302.50-
11 Apr 2023------
06 Apr 2023311.50312.45306.65309.50309.50-
05 Apr 2023315.60316.30308.95312.90312.90-
04 Apr 2023318.00320.75314.00314.00314.00165
03 Apr 2023317.25317.25314.40316.85316.8540
31 Mar 2023310.45315.85310.45315.85315.85-
30 Mar 2023305.30313.20305.30308.70308.70-
29 Mar 2023300.40303.85299.95303.85303.85-
28 Mar 2023302.35304.75296.95296.95296.95-
27 Mar 2023306.05309.45303.05303.25303.25-
24 Mar 2023295.45308.00295.45303.50303.501
23 Mar 2023270.90294.35270.90293.95293.958
22 Mar 2023283.15283.15277.95277.95277.953
21 Mar 2023284.60284.75280.10282.80282.80-
20 Mar 2023283.00286.25279.65283.30283.30-
17 Mar 2023291.50293.00283.05283.35283.35-
16 Mar 2023288.05296.00286.80290.85290.85-
15 Mar 2023274.30285.75274.00285.75285.75-
14 Mar 2023275.05277.20273.10273.20273.20-
13 Mar 2023278.00278.00268.35272.35272.353
10 Mar 2023276.95281.50273.05273.05273.05-
09 Mar 2023293.95295.35278.90278.90278.9030
08 Mar 2023292.05293.30290.95291.90291.90-
07 Mar 2023292.00294.05291.30291.30291.30-
06 Mar 2023295.50300.95293.60293.60293.60-
03 Mar 2023292.55297.60292.55295.60295.6040
02 Mar 2023292.20295.65291.85294.25294.25-
01 Mar 2023303.00303.75295.35295.35295.35150
28 Feb 2023305.00306.95303.45303.50303.501
27 Feb 2023301.00309.35301.00304.10304.10-
24 Feb 2023302.00303.90298.50298.75298.75-
23 Feb 2023316.75316.75296.70305.25305.25-
22 Feb 2023316.50317.75313.10313.10313.109
21 Feb 2023324.10324.10316.75316.75316.75-
20 Feb 2023323.60325.40323.05323.65323.65-
17 Feb 2023325.80327.70322.15324.65324.65-
16 Feb 2023337.50339.40330.75332.40332.40160
15 Feb 2023332.95336.55332.30336.55336.55-
14 Feb 2023332.25336.05330.95332.30332.30-
13 Feb 2023323.75333.10323.70333.10333.10-
10 Feb 2023336.30336.30327.00327.00327.00300
09 Feb 2023343.90345.45337.90337.90337.90-
08 Feb 2023337.25339.20335.85338.90338.9017
07 Feb 2023336.20338.20333.15335.10335.10-
06 Feb 2023336.85338.90335.20336.75336.753
03 Feb 2023330.50345.00330.50338.55338.55-
02 Feb 2023329.30333.70328.60329.70329.70-
01 Feb 2023323.20327.10322.75327.10327.10-
31 Jan 2023324.35326.75321.80324.05324.05-
30 Jan 2023329.00329.85325.10325.10325.10-
27 Jan 2023332.15334.30331.70332.10332.10-
26 Jan 2023335.95338.65333.55334.25334.25-
25 Jan 2023330.05335.65329.75335.65335.658
24 Jan 2023328.95334.10326.35334.10334.10-
23 Jan 2023313.50330.25312.45330.25330.25-
20 Jan 2023311.00313.00307.70311.60311.6025
19 Jan 2023300.30301.95293.20296.50296.50-
18 Jan 2023301.70302.50298.25299.35299.35-
17 Jan 2023304.60306.90300.05301.25301.25-
16 Jan 2023305.50305.55304.05304.60304.60-
13 Jan 2023303.00309.25301.80306.05306.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...