Singapore markets closed

Netflix Inc (NFC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
558.80-6.50 (-1.15%)
At close: 05:14PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024565.80569.90558.80558.80558.8067
27 Mar 2024582.90582.90565.30565.30565.3096
26 Mar 2024579.50582.90579.50579.60579.6012
25 Mar 2024578.20582.50578.20579.40579.4049
22 Mar 2024575.10580.60575.10580.20580.2040
21 Mar 2024577.00580.00577.00577.90577.9055
20 Mar 2024569.30575.00569.30575.00575.00289
19 Mar 2024566.90570.90566.90570.90570.90-
18 Mar 2024558.60571.90558.10569.70569.70165
15 Mar 2024560.80560.80560.80560.80560.80-
14 Mar 2024558.80564.50558.80559.10559.1069
13 Mar 2024557.00560.30555.00555.00555.0065
12 Mar 2024551.60560.10551.60559.20559.2035
11 Mar 2024553.90558.70551.30551.30551.3079
08 Mar 2024557.00558.80553.70553.70553.7098
07 Mar 2024544.50557.90544.20556.60556.60118
06 Mar 2024550.50553.20549.70551.00551.0091
05 Mar 2024564.40564.40546.50546.50546.5043
04 Mar 2024570.40575.00566.30566.30566.30200
01 Mar 2024557.10570.00555.70570.00570.00114
29 Feb 2024548.70557.60548.70551.50551.5050
28 Feb 2024553.80556.70549.80551.70551.7090
27 Feb 2024539.10557.10539.10557.10557.1084
26 Feb 2024536.30540.20536.30539.60539.6016
23 Feb 2024544.60545.70541.60545.70545.70316
22 Feb 2024533.10544.60533.10544.60544.6010
21 Feb 2024530.90531.60525.30526.20526.20341
20 Feb 2024539.40539.40528.00529.80529.80149
19 Feb 2024537.20541.10537.20541.10541.1038
16 Feb 2024550.70556.10541.10541.10541.10154
15 Feb 2024540.50548.50540.50548.30548.30287
14 Feb 2024517.30534.80517.30534.80534.8035
13 Feb 2024516.60518.80512.90516.20516.2030
12 Feb 2024518.10525.50518.10525.50525.50265
09 Feb 2024517.10526.00517.10519.90519.9083
08 Feb 2024519.20523.20517.10517.10517.10114
07 Feb 2024515.10523.30515.10523.30523.30133
06 Feb 2024522.40522.40519.00519.00519.007
05 Feb 2024522.80523.70521.20521.50521.5065
02 Feb 2024522.60524.90522.60523.10523.1084
01 Feb 2024522.20525.80521.30521.30521.3052
31 Jan 2024513.60526.00513.60526.00526.0056
30 Jan 2024532.40532.40519.40519.40519.40137
29 Jan 2024528.20531.30523.10529.90529.90165
26 Jan 2024514.80528.10514.00528.10528.10404
25 Jan 2024499.55516.20499.55510.80510.80249
24 Jan 2024491.40513.30490.15499.55499.551,715
23 Jan 2024445.30456.80445.30452.35452.3538
22 Jan 2024444.55447.65443.90447.45447.45175
19 Jan 2024446.80448.85446.80448.85448.8535
18 Jan 2024440.25445.75440.25445.60445.6015
17 Jan 2024439.40447.00439.25441.10441.1031
16 Jan 2024447.10451.35443.20443.20443.20104
15 Jan 2024449.40449.40448.15448.15448.15156
12 Jan 2024446.40457.65446.40450.95450.9517
11 Jan 2024436.60453.20436.60447.00447.00328
10 Jan 2024439.45439.45434.85437.75437.758
09 Jan 2024437.20440.05434.15440.05440.0599
08 Jan 2024432.40438.40431.95438.40438.405
05 Jan 2024432.35432.35432.00432.00432.0010
04 Jan 2024430.45437.00430.15433.75433.7524
03 Jan 2024426.55432.50425.25429.85429.85249
02 Jan 2024440.05441.75428.10428.10428.10131
29 Dec 2023442.55443.85441.35441.85441.8589
28 Dec 2023442.55444.70442.55444.70444.7063
27 Dec 2023443.95444.75441.20442.25442.25121
22 Dec 2023444.70446.95443.45446.95446.95239
21 Dec 2023447.80450.10444.15444.15444.1582
20 Dec 2023451.10456.45447.55447.55447.55156
19 Dec 2023444.40450.55443.20450.55450.55196
18 Dec 2023431.50450.05431.25444.45444.45327
15 Dec 2023430.25432.30430.25432.30432.3014
14 Dec 2023441.50442.55422.80422.80422.8049
13 Dec 2023429.05438.15429.05438.15438.1548
12 Dec 2023426.55429.95426.45427.85427.8565
11 Dec 2023419.15434.90419.15430.25430.2547
08 Dec 2023417.25422.25417.20421.90421.9053
07 Dec 2023413.95413.95413.65413.65413.652
06 Dec 2023424.40424.60417.40417.40417.4037
05 Dec 2023416.05419.05416.05418.90418.9032
04 Dec 2023425.95426.65418.65418.65418.6542
01 Dec 2023432.90433.35432.90433.35433.352
30 Nov 2023434.65434.65434.65434.65434.65-
29 Nov 2023435.35438.10433.90434.35434.3540
28 Nov 2023436.90437.85433.05433.05433.0514
27 Nov 2023436.90437.85435.45437.45437.45310
24 Nov 2023437.50438.40437.50438.40438.4012
23 Nov 2023437.75439.80436.65436.65436.6545
22 Nov 2023432.45436.10432.45436.10436.1034
21 Nov 2023432.30436.20431.00436.20436.2030
20 Nov 2023426.10434.90425.50433.30433.30168
17 Nov 2023429.25430.85426.45426.45426.4523
16 Nov 2023424.70429.00424.70429.00429.0025
15 Nov 2023413.10425.00413.10424.60424.60402
14 Nov 2023415.30417.95412.50412.80412.80123
13 Nov 2023415.25419.95415.25416.85416.8573
10 Nov 2023405.90415.70405.90415.70415.7055
09 Nov 2023407.50408.85407.30407.30407.30115
08 Nov 2023405.25409.50405.25406.50406.50607
07 Nov 2023403.25408.45403.25408.45408.4541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...