Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,307.84 +10.95 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,417.77 +1,732.44 (+3.00%) CMC Crypto 200
1,278.30 +7.55 (+0.59%)
Netflix Inc (NFC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:13AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 517.80 | 517.80 | 514.30 | 514.30 | 514.30 | 26 |
| 30 Apr 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 523.10 | - |
| 29 Apr 2024 | 524.80 | 524.90 | 524.80 | 524.90 | 524.90 | - |
| 26 Apr 2024 | 526.10 | 526.10 | 526.10 | 526.10 | 526.10 | - |
| 25 Apr 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |
| 24 Apr 2024 | 542.40 | 542.40 | 537.40 | 537.40 | 537.40 | 3 |
| 23 Apr 2024 | 518.70 | 534.70 | 518.70 | 534.70 | 534.70 | 20 |
| 22 Apr 2024 | 521.40 | 521.40 | 517.40 | 518.70 | 518.70 | 44 |
| 19 Apr 2024 | 539.00 | 541.20 | 522.10 | 522.10 | 522.10 | 158 |
| 18 Apr 2024 | 579.80 | 579.80 | 572.80 | 572.80 | 572.80 | 53 |
| 17 Apr 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | - |
| 16 Apr 2024 | 572.80 | 584.00 | 570.50 | 584.00 | 584.00 | 13 |
| 15 Apr 2024 | 585.10 | 587.60 | 585.10 | 587.60 | 587.60 | 58 |
| 12 Apr 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 589.10 | - |
| 11 Apr 2024 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | - |
| 10 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 09 Apr 2024 | 581.50 | 581.50 | 570.00 | 570.00 | 570.00 | 1 |
| 08 Apr 2024 | 587.30 | 590.00 | 587.30 | 589.90 | 589.90 | 123 |
| 05 Apr 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - |
| 04 Apr 2024 | 582.90 | 582.90 | 580.40 | 580.40 | 580.40 | 43 |
| 03 Apr 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
| 02 Apr 2024 | 569.70 | 569.70 | 565.30 | 565.30 | 565.30 | 13 |
| 28 Mar 2024 | 567.70 | 569.60 | 559.00 | 559.00 | 559.00 | 39 |
| 27 Mar 2024 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | - |
| 26 Mar 2024 | 579.00 | 584.50 | 579.00 | 584.50 | 584.50 | 29 |
| 25 Mar 2024 | 578.10 | 578.50 | 578.10 | 578.50 | 578.50 | 50 |
| 22 Mar 2024 | 576.30 | 577.90 | 576.30 | 577.90 | 577.90 | 3 |
| 21 Mar 2024 | 577.00 | 578.00 | 577.00 | 578.00 | 578.00 | 10 |
| 20 Mar 2024 | 571.00 | 572.00 | 571.00 | 572.00 | 572.00 | 51 |
| 19 Mar 2024 | 566.70 | 571.80 | 565.10 | 571.80 | 571.80 | 6 |
| 18 Mar 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | - |
| 15 Mar 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | - |
| 14 Mar 2024 | 558.60 | 558.60 | 558.60 | 558.60 | 558.60 | - |
| 13 Mar 2024 | 561.20 | 561.20 | 556.80 | 556.80 | 556.80 | 5 |
| 12 Mar 2024 | 553.00 | 561.20 | 553.00 | 561.20 | 561.20 | 2 |
| 11 Mar 2024 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | - |
| 08 Mar 2024 | 556.20 | 556.20 | 556.20 | 556.20 | 556.20 | - |
| 07 Mar 2024 | 547.40 | 552.10 | 547.40 | 552.10 | 552.10 | 19 |
| 06 Mar 2024 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | - |
| 05 Mar 2024 | 565.00 | 565.00 | 550.20 | 550.20 | 550.20 | 11 |
| 04 Mar 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
| 01 Mar 2024 | 557.10 | 557.10 | 557.10 | 557.10 | 557.10 | - |
| 29 Feb 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| 28 Feb 2024 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | - |
| 27 Feb 2024 | 539.10 | 552.60 | 539.10 | 552.60 | 552.60 | 1 |
| 26 Feb 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 23 Feb 2024 | 542.00 | 542.00 | 540.40 | 540.40 | 540.40 | 24 |
| 22 Feb 2024 | 533.10 | 540.00 | 533.10 | 540.00 | 540.00 | 1 |
| 21 Feb 2024 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | - |
| 20 Feb 2024 | 541.60 | 541.60 | 537.10 | 537.10 | 537.10 | 2 |
| 19 Feb 2024 | 539.90 | 542.00 | 539.30 | 542.00 | 542.00 | 67 |
| 16 Feb 2024 | 550.80 | 552.00 | 550.80 | 552.00 | 552.00 | 54 |
| 15 Feb 2024 | 541.50 | 550.20 | 541.50 | 550.20 | 550.20 | 3 |
| 14 Feb 2024 | 517.80 | 532.50 | 517.80 | 532.50 | 532.50 | 1 |
| 13 Feb 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
| 12 Feb 2024 | 518.50 | 523.80 | 518.50 | 523.80 | 523.80 | 1 |
| 09 Feb 2024 | 518.50 | 518.50 | 518.50 | 518.50 | 518.50 | - |
| 08 Feb 2024 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | - |
| 07 Feb 2024 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | - |
| 06 Feb 2024 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | - |
| 05 Feb 2024 | 522.30 | 522.30 | 522.30 | 522.30 | 522.30 | - |
| 02 Feb 2024 | 522.50 | 524.70 | 522.50 | 523.80 | 523.80 | 14 |
| 01 Feb 2024 | 522.30 | 523.80 | 519.70 | 519.70 | 519.70 | 25 |
| 31 Jan 2024 | 515.10 | 517.00 | 515.10 | 517.00 | 517.00 | 1 |
| 30 Jan 2024 | 530.80 | 530.80 | 520.30 | 520.30 | 520.30 | 3 |
| 29 Jan 2024 | 525.70 | 530.80 | 525.70 | 530.80 | 530.80 | 49 |
| 26 Jan 2024 | 512.80 | 523.60 | 512.80 | 523.60 | 523.60 | 21 |
| 25 Jan 2024 | 501.00 | 513.00 | 501.00 | 512.00 | 512.00 | 15 |
| 24 Jan 2024 | 489.85 | 509.10 | 489.85 | 501.00 | 501.00 | 218 |
| 23 Jan 2024 | 446.40 | 449.85 | 446.40 | 449.85 | 449.85 | 17 |
| 22 Jan 2024 | 446.60 | 446.60 | 446.40 | 446.40 | 446.40 | 5 |
| 19 Jan 2024 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | - |
| 18 Jan 2024 | 440.35 | 440.35 | 440.35 | 440.35 | 440.35 | - |
| 17 Jan 2024 | 440.95 | 440.95 | 440.35 | 440.35 | 440.35 | 4 |
| 16 Jan 2024 | 449.10 | 452.25 | 447.10 | 452.25 | 452.25 | 40 |
| 15 Jan 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 12 Jan 2024 | 447.05 | 452.00 | 447.05 | 452.00 | 452.00 | 37 |
| 11 Jan 2024 | 437.85 | 449.70 | 437.85 | 449.70 | 449.70 | 2 |
| 10 Jan 2024 | 439.35 | 439.35 | 431.95 | 437.85 | 437.85 | 2 |
| 09 Jan 2024 | 435.95 | 441.30 | 435.95 | 441.30 | 441.30 | 2 |
| 08 Jan 2024 | 433.95 | 433.95 | 433.95 | 433.95 | 433.95 | - |
| 05 Jan 2024 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | - |
| 04 Jan 2024 | 430.50 | 435.30 | 430.50 | 435.30 | 435.30 | 1 |
| 03 Jan 2024 | 428.45 | 428.45 | 428.45 | 428.45 | 428.45 | - |
| 02 Jan 2024 | 441.85 | 441.85 | 430.50 | 430.65 | 430.65 | 5 |
| 29 Dec 2023 | 443.65 | 443.65 | 442.00 | 442.15 | 442.15 | - |
| 28 Dec 2023 | 442.55 | 443.65 | 442.55 | 443.65 | 443.65 | 5 |
| 27 Dec 2023 | 446.20 | 446.20 | 441.30 | 441.30 | 441.30 | 2 |
| 22 Dec 2023 | 444.60 | 446.50 | 444.60 | 446.50 | 446.50 | 10 |
| 21 Dec 2023 | 448.95 | 448.95 | 443.35 | 443.35 | 443.35 | 8 |
| 20 Dec 2023 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
| 19 Dec 2023 | 445.10 | 450.75 | 443.80 | 450.75 | 450.75 | 11 |
| 18 Dec 2023 | 431.25 | 446.85 | 431.25 | 445.10 | 445.10 | 41 |
| 15 Dec 2023 | 430.35 | 430.35 | 430.35 | 430.35 | 430.35 | - |
| 14 Dec 2023 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| 13 Dec 2023 | 429.05 | 437.80 | 429.05 | 437.80 | 437.80 | 2 |
| 12 Dec 2023 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
| 11 Dec 2023 | 419.00 | 431.35 | 419.00 | 430.15 | 430.15 | 395 |
| 08 Dec 2023 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
| 07 Dec 2023 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.