Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,158.69 -132.38 (-0.62%) CMC Crypto 200
462.12 +8.22 (+1.81%)
NETFLIX INC (NFC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 05:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 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 | - |
| 13 May 2022 | 170.46 | 175.54 | 170.46 | 175.54 | 175.54 | 12 |
| 12 May 2022 | 157.98 | 168.30 | 156.48 | 168.30 | 168.30 | 2 |
| 11 May 2022 | 169.46 | 170.42 | 160.54 | 160.54 | 160.54 | 41 |
| 10 May 2022 | 164.46 | 167.30 | 163.46 | 163.46 | 163.46 | 31 |
| 09 May 2022 | 171.00 | 171.38 | 166.28 | 166.60 | 166.60 | 4 |
| 06 May 2022 | 178.98 | 179.00 | 170.78 | 173.90 | 173.90 | 20 |
| 05 May 2022 | 191.56 | 191.56 | 179.98 | 180.48 | 180.48 | - |
| 04 May 2022 | 190.08 | 190.20 | 183.76 | 183.76 | 183.76 | - |
| 03 May 2022 | 189.46 | 190.32 | 189.26 | 190.26 | 190.26 | 35 |
| 02 May 2022 | 183.80 | 189.46 | 181.46 | 185.84 | 185.84 | 19 |
| 29 Apr 2022 | 187.96 | 193.58 | 185.98 | 185.98 | 185.98 | 30 |
| 28 Apr 2022 | 181.00 | 187.54 | 178.38 | 187.54 | 187.54 | 66 |
| 27 Apr 2022 | 185.18 | 186.82 | 181.12 | 181.12 | 181.12 | 10 |
| 26 Apr 2022 | 195.66 | 195.86 | 189.50 | 189.50 | 189.50 | 4 |
| 25 Apr 2022 | 199.62 | 200.95 | 192.34 | 194.70 | 194.70 | 8 |
| 22 Apr 2022 | 201.45 | 205.10 | 195.42 | 199.08 | 199.08 | 267 |
| 21 Apr 2022 | 207.55 | 207.55 | 200.00 | 200.40 | 200.40 | 248 |
| 20 Apr 2022 | 242.90 | 242.90 | 201.45 | 205.35 | 205.35 | 145 |
| 19 Apr 2022 | 315.90 | 324.70 | 310.65 | 323.10 | 323.10 | 4 |
| 14 Apr 2022 | 321.30 | 321.95 | 314.85 | 314.85 | 314.85 | - |
| 13 Apr 2022 | 321.20 | 321.85 | 317.80 | 320.60 | 320.60 | - |
| 12 Apr 2022 | 318.75 | 329.50 | 318.75 | 323.60 | 323.60 | - |
| 11 Apr 2022 | 326.40 | 326.45 | 317.15 | 321.30 | 321.30 | - |
| 08 Apr 2022 | 333.25 | 334.95 | 327.60 | 327.60 | 327.60 | - |
| 07 Apr 2022 | 335.05 | 340.10 | 326.85 | 329.15 | 329.15 | 3 |
| 06 Apr 2022 | 348.40 | 349.35 | 332.95 | 338.35 | 338.35 | 19 |
| 05 Apr 2022 | 356.45 | 357.75 | 347.30 | 347.30 | 347.30 | - |
| 04 Apr 2022 | 339.85 | 359.95 | 336.10 | 359.95 | 359.95 | - |
| 01 Apr 2022 | 339.80 | 343.85 | 337.60 | 338.25 | 338.25 | 20 |
| 31 Mar 2022 | 344.70 | 345.45 | 338.60 | 339.45 | 339.45 | - |
| 30 Mar 2022 | 353.50 | 353.50 | 344.50 | 344.50 | 344.50 | 3 |
| 29 Mar 2022 | 344.35 | 354.60 | 344.05 | 354.60 | 354.60 | 10 |
| 28 Mar 2022 | 341.05 | 341.75 | 339.15 | 339.15 | 339.15 | - |
| 25 Mar 2022 | 341.45 | 342.90 | 333.65 | 337.75 | 337.75 | 10 |
| 24 Mar 2022 | 342.30 | 344.60 | 339.90 | 339.90 | 339.90 | - |
| 23 Mar 2022 | 346.65 | 347.30 | 341.60 | 341.60 | 341.60 | 10 |
| 22 Mar 2022 | 339.15 | 348.20 | 339.15 | 346.95 | 346.95 | - |
| 21 Mar 2022 | 344.95 | 344.95 | 336.55 | 338.40 | 338.40 | - |
| 18 Mar 2022 | 331.70 | 343.30 | 331.45 | 343.30 | 343.30 | - |
| 17 Mar 2022 | 327.05 | 333.80 | 321.75 | 332.90 | 332.90 | 12 |
| 16 Mar 2022 | 315.15 | 317.90 | 314.35 | 314.35 | 314.35 | 1 |
| 15 Mar 2022 | 301.15 | 311.15 | 300.55 | 308.45 | 308.45 | - |
| 14 Mar 2022 | 313.20 | 313.40 | 301.10 | 302.70 | 302.70 | 12 |
| 11 Mar 2022 | 325.35 | 330.10 | 317.60 | 317.60 | 317.60 | - |
| 10 Mar 2022 | 322.50 | 329.55 | 318.20 | 326.15 | 326.15 | - |
| 09 Mar 2022 | 312.95 | 325.15 | 312.95 | 325.15 | 325.15 | - |
| 08 Mar 2022 | 318.90 | 320.95 | 313.05 | 313.20 | 313.20 | 6 |
| 07 Mar 2022 | 325.15 | 327.95 | 324.70 | 326.65 | 326.65 | 38 |
| 04 Mar 2022 | 329.25 | 333.65 | 327.25 | 327.25 | 327.25 | 10 |
| 03 Mar 2022 | 341.85 | 342.30 | 332.70 | 334.35 | 334.35 | - |
| 02 Mar 2022 | 347.10 | 350.80 | 339.85 | 341.40 | 341.40 | 29 |
| 01 Mar 2022 | 353.05 | 353.05 | 347.40 | 347.40 | 347.40 | - |
| 28 Feb 2022 | 342.95 | 352.50 | 342.95 | 350.45 | 350.45 | - |
| 25 Feb 2022 | 345.40 | 346.95 | 335.45 | 343.80 | 343.80 | - |
| 24 Feb 2022 | 312.45 | 348.20 | 312.45 | 348.20 | 348.20 | 22 |
| 23 Feb 2022 | 334.20 | 337.90 | 328.95 | 328.95 | 328.95 | - |
| 22 Feb 2022 | 330.05 | 343.15 | 329.05 | 331.85 | 331.85 | - |
| 21 Feb 2022 | 346.20 | 347.45 | 318.90 | 318.90 | 318.90 | 2 |
| 18 Feb 2022 | 340.85 | 346.80 | 340.85 | 344.70 | 344.70 | - |
| 17 Feb 2022 | 347.30 | 348.65 | 345.10 | 346.10 | 346.10 | - |
| 16 Feb 2022 | 356.70 | 358.60 | 343.70 | 344.15 | 344.15 | - |
| 15 Feb 2022 | 349.80 | 357.40 | 349.45 | 356.95 | 356.95 | 6 |
| 14 Feb 2022 | 337.90 | 359.35 | 337.90 | 356.00 | 356.00 | 6 |
| 11 Feb 2022 | 353.95 | 356.05 | 344.85 | 344.85 | 344.85 | - |
| 10 Feb 2022 | 361.35 | 361.35 | 346.35 | 346.35 | 346.35 | 1 |
| 09 Feb 2022 | 355.10 | 359.55 | 354.75 | 357.50 | 357.50 | - |
| 08 Feb 2022 | 352.00 | 353.00 | 350.10 | 352.90 | 352.90 | 6 |
| 07 Feb 2022 | 360.60 | 360.60 | 344.80 | 355.15 | 355.15 | 29 |
| 04 Feb 2022 | 359.95 | 362.90 | 349.45 | 358.30 | 358.30 | 2 |
| 03 Feb 2022 | 367.95 | 376.55 | 359.05 | 359.05 | 359.05 | 36 |
| *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.
