Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,215.20 +177.05 (+0.77%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Netflix Inc (NFC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 09:01PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 12 Jan 2023 | 310.00 | 311.00 | 302.85 | 303.40 | 303.40 | - |
| 11 Jan 2023 | 303.05 | 303.65 | 299.50 | 302.20 | 302.20 | - |
| 10 Jan 2023 | 292.05 | 304.20 | 289.00 | 304.20 | 304.20 | - |
| 09 Jan 2023 | 295.70 | 296.90 | 293.30 | 293.30 | 293.30 | - |
| 06 Jan 2023 | 295.05 | 297.60 | 289.00 | 295.60 | 295.60 | - |
| 05 Jan 2023 | 290.20 | 294.45 | 288.65 | 294.45 | 294.45 | - |
| 04 Jan 2023 | 278.90 | 291.40 | 278.60 | 291.40 | 291.40 | - |
| 03 Jan 2023 | 278.50 | 283.15 | 275.40 | 279.25 | 279.25 | - |
| 02 Jan 2023 | 275.10 | 279.55 | 275.05 | 279.55 | 279.55 | - |
| 30 Dec 2022 | 271.30 | 271.50 | 268.25 | 268.40 | 268.40 | - |
| 29 Dec 2022 | 261.20 | 273.75 | 261.15 | 270.15 | 270.15 | - |
| 28 Dec 2022 | 266.25 | 267.80 | 257.90 | 259.80 | 259.80 | - |
| 27 Dec 2022 | 277.50 | 279.30 | 267.05 | 267.05 | 267.05 | 10 |
| 23 Dec 2022 | 279.50 | 281.40 | 275.90 | 275.90 | 275.90 | - |
| 22 Dec 2022 | 280.60 | 282.75 | 274.25 | 277.60 | 277.60 | - |
| 21 Dec 2022 | 273.25 | 280.85 | 271.00 | 280.85 | 280.85 | - |
| 20 Dec 2022 | 268.60 | 270.15 | 263.80 | 268.15 | 268.15 | - |
| 19 Dec 2022 | 273.95 | 275.50 | 269.05 | 270.75 | 270.75 | - |
| 16 Dec 2022 | 271.95 | 274.40 | 268.60 | 274.40 | 274.40 | - |
| 15 Dec 2022 | 297.20 | 297.20 | 271.95 | 271.95 | 271.95 | 7 |
| 14 Dec 2022 | 301.80 | 302.30 | 296.70 | 296.70 | 296.70 | 1 |
| 13 Dec 2022 | 298.10 | 310.40 | 297.85 | 299.20 | 299.20 | - |
| 12 Dec 2022 | 303.15 | 305.15 | 292.35 | 294.95 | 294.95 | - |
| 09 Dec 2022 | 294.00 | 309.40 | 292.75 | 305.90 | 305.90 | 8 |
| 08 Dec 2022 | 292.30 | 295.60 | 289.95 | 291.75 | 291.75 | - |
| 07 Dec 2022 | 292.00 | 292.00 | 286.75 | 290.55 | 290.55 | - |
| 06 Dec 2022 | 297.50 | 298.35 | 290.15 | 290.55 | 290.55 | - |
| 05 Dec 2022 | 301.20 | 302.80 | 297.45 | 297.45 | 297.45 | 4 |
| 02 Dec 2022 | 299.00 | 303.20 | 295.70 | 303.20 | 303.20 | - |
| 01 Dec 2022 | 291.85 | 301.85 | 291.20 | 301.85 | 301.85 | - |
| 30 Nov 2022 | 271.20 | 293.00 | 270.35 | 293.00 | 293.00 | - |
| 29 Nov 2022 | 272.75 | 273.05 | 269.40 | 270.40 | 270.40 | - |
| 28 Nov 2022 | 272.95 | 276.40 | 268.45 | 272.05 | 272.05 | - |
| 25 Nov 2022 | 280.05 | 281.10 | 273.15 | 273.40 | 273.40 | - |
| 24 Nov 2022 | 279.70 | 283.35 | 278.90 | 283.35 | 283.35 | 5 |
| 23 Nov 2022 | 276.15 | 279.35 | 273.95 | 279.35 | 279.35 | 80 |
| 22 Nov 2022 | 278.35 | 279.15 | 271.75 | 276.95 | 276.95 | - |
| 21 Nov 2022 | 280.25 | 285.10 | 277.10 | 278.50 | 278.50 | 3 |
| 18 Nov 2022 | 283.60 | 288.40 | 278.35 | 278.35 | 278.35 | - |
| 17 Nov 2022 | 296.30 | 296.60 | 282.00 | 285.20 | 285.20 | - |
| 16 Nov 2022 | 297.55 | 298.10 | 293.40 | 295.45 | 295.45 | 5 |
| 15 Nov 2022 | 291.55 | 299.85 | 289.15 | 298.35 | 298.35 | 5 |
| 14 Nov 2022 | 278.90 | 296.55 | 277.50 | 296.55 | 296.55 | - |
| 11 Nov 2022 | 269.95 | 278.50 | 267.50 | 278.50 | 278.50 | - |
| 10 Nov 2022 | 255.20 | 267.00 | 254.60 | 267.00 | 267.00 | - |
| 09 Nov 2022 | 263.45 | 264.65 | 255.35 | 255.35 | 255.35 | 1 |
| 08 Nov 2022 | 258.20 | 262.60 | 257.60 | 259.60 | 259.60 | - |
| 07 Nov 2022 | 261.65 | 262.70 | 253.15 | 255.90 | 255.90 | 5 |
| 04 Nov 2022 | 275.35 | 277.85 | 259.75 | 261.30 | 261.30 | - |
| 03 Nov 2022 | 275.45 | 281.30 | 275.45 | 276.20 | 276.20 | 15 |
| 02 Nov 2022 | 290.10 | 290.10 | 277.10 | 277.10 | 277.10 | 1 |
| 01 Nov 2022 | 296.00 | 298.00 | 290.05 | 290.05 | 290.05 | 5 |
| 31 Oct 2022 | 294.00 | 298.10 | 293.45 | 295.00 | 295.00 | 9 |
| 28 Oct 2022 | 296.00 | 298.40 | 295.10 | 296.20 | 296.20 | - |
| 27 Oct 2022 | 297.25 | 302.40 | 296.70 | 302.40 | 302.40 | 4 |
| 26 Oct 2022 | 292.40 | 300.35 | 286.60 | 296.60 | 296.60 | 18 |
| 25 Oct 2022 | 287.20 | 295.95 | 287.20 | 292.70 | 292.70 | 6 |
| 24 Oct 2022 | 294.35 | 296.35 | 286.95 | 288.50 | 288.50 | 100 |
| 21 Oct 2022 | 272.05 | 293.35 | 270.50 | 293.35 | 293.35 | - |
| 20 Oct 2022 | 276.20 | 278.30 | 274.65 | 274.90 | 274.90 | - |
| 19 Oct 2022 | 277.35 | 281.15 | 272.70 | 275.60 | 275.60 | 45 |
| 18 Oct 2022 | 252.50 | 253.70 | 244.55 | 244.55 | 244.55 | 4 |
| 17 Oct 2022 | 237.85 | 251.45 | 237.85 | 251.45 | 251.45 | 29 |
| 14 Oct 2022 | 237.45 | 242.75 | 236.95 | 237.65 | 237.65 | - |
| 13 Oct 2022 | 227.00 | 236.75 | 220.10 | 236.75 | 236.75 | - |
| 12 Oct 2022 | 222.60 | 228.25 | 221.75 | 226.75 | 226.75 | - |
| 11 Oct 2022 | 236.05 | 236.50 | 221.90 | 221.90 | 221.90 | - |
| 10 Oct 2022 | 229.50 | 236.70 | 229.50 | 236.70 | 236.70 | - |
| 07 Oct 2022 | 243.15 | 245.30 | 233.35 | 233.35 | 233.35 | - |
| 06 Oct 2022 | 239.50 | 245.45 | 236.95 | 245.45 | 245.45 | - |
| 05 Oct 2022 | 239.40 | 240.30 | 234.35 | 239.10 | 239.10 | - |
| 04 Oct 2022 | 245.60 | 246.75 | 239.10 | 239.10 | 239.10 | - |
| 03 Oct 2022 | 239.55 | 243.75 | 238.25 | 243.75 | 243.75 | - |
| 30 Sept 2022 | 243.70 | 246.10 | 240.80 | 243.25 | 243.25 | 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 | - |
| *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.
