Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,046.73 +3,686.20 (+6.21%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 527.20 | 534.70 | 527.20 | 534.70 | 534.70 | - |
| 02 May 2024 | 514.50 | 524.40 | 514.50 | 524.40 | 524.40 | 15 |
| 30 Apr 2024 | 520.60 | 520.60 | 516.30 | 516.30 | 516.30 | 1 |
| 29 Apr 2024 | 523.30 | 523.30 | 519.60 | 519.60 | 519.60 | - |
| 26 Apr 2024 | 526.70 | 526.70 | 520.90 | 520.90 | 520.90 | - |
| 25 Apr 2024 | 513.70 | 519.90 | 513.70 | 519.90 | 519.90 | - |
| 24 Apr 2024 | 543.00 | 543.00 | 520.70 | 520.70 | 520.70 | - |
| 23 Apr 2024 | 519.40 | 533.20 | 519.40 | 533.20 | 533.20 | - |
| 22 Apr 2024 | 523.00 | 523.00 | 519.80 | 522.70 | 522.70 | 10 |
| 19 Apr 2024 | 543.50 | 543.50 | 523.70 | 523.70 | 523.70 | - |
| 18 Apr 2024 | 581.00 | 581.00 | 578.70 | 578.70 | 578.70 | - |
| 17 Apr 2024 | 581.30 | 581.30 | 575.00 | 575.00 | 575.00 | - |
| 16 Apr 2024 | 573.70 | 582.80 | 570.60 | 582.80 | 582.80 | 38 |
| 15 Apr 2024 | 589.00 | 589.00 | 583.70 | 583.70 | 583.70 | 3 |
| 12 Apr 2024 | 589.40 | 590.00 | 587.70 | 587.70 | 587.70 | 10 |
| 11 Apr 2024 | 577.70 | 577.70 | 573.00 | 577.00 | 577.00 | 16 |
| 10 Apr 2024 | 569.70 | 572.10 | 569.70 | 572.10 | 572.10 | - |
| 09 Apr 2024 | 580.30 | 580.30 | 570.30 | 570.30 | 570.30 | 28 |
| 08 Apr 2024 | 588.30 | 588.30 | 581.60 | 581.60 | 581.60 | 10 |
| 05 Apr 2024 | 570.20 | 584.40 | 570.00 | 584.40 | 584.40 | 41 |
| 04 Apr 2024 | 580.50 | 582.30 | 580.50 | 582.30 | 582.30 | 7 |
| 03 Apr 2024 | 568.00 | 579.10 | 568.00 | 579.10 | 579.10 | - |
| 02 Apr 2024 | 570.10 | 570.10 | 566.50 | 566.50 | 566.50 | 19 |
| 28 Mar 2024 | 568.90 | 568.90 | 559.10 | 559.10 | 559.10 | - |
| 27 Mar 2024 | 582.30 | 582.30 | 571.70 | 571.70 | 571.70 | - |
| 26 Mar 2024 | 580.20 | 581.90 | 580.20 | 581.90 | 581.90 | - |
| 25 Mar 2024 | 580.50 | 580.50 | 577.10 | 579.80 | 579.80 | 42 |
| 22 Mar 2024 | 575.70 | 578.70 | 575.70 | 578.70 | 578.70 | 38 |
| 21 Mar 2024 | 578.30 | 578.30 | 576.30 | 578.30 | 578.30 | 1 |
| 20 Mar 2024 | 570.20 | 571.00 | 568.90 | 571.00 | 571.00 | 4 |
| 19 Mar 2024 | 569.30 | 570.00 | 567.90 | 567.90 | 567.90 | 6 |
| 18 Mar 2024 | 557.70 | 570.40 | 557.70 | 570.40 | 570.40 | - |
| 15 Mar 2024 | 564.50 | 572.50 | 559.80 | 559.80 | 559.80 | 55 |
| 14 Mar 2024 | 561.20 | 562.90 | 560.30 | 562.50 | 562.50 | 28 |
| 13 Mar 2024 | 560.50 | 560.50 | 556.20 | 556.20 | 556.20 | 12 |
| 12 Mar 2024 | 553.40 | 555.10 | 551.70 | 555.10 | 555.10 | 1 |
| 11 Mar 2024 | 553.90 | 554.10 | 553.90 | 554.10 | 554.10 | - |
| 08 Mar 2024 | 555.40 | 560.00 | 554.20 | 554.20 | 554.20 | 59 |
| 07 Mar 2024 | 544.20 | 552.50 | 544.20 | 552.50 | 552.50 | - |
| 06 Mar 2024 | 553.10 | 553.10 | 551.40 | 551.40 | 551.40 | 1 |
| 05 Mar 2024 | 564.60 | 564.60 | 552.20 | 552.20 | 552.20 | - |
| 04 Mar 2024 | 568.60 | 574.00 | 568.60 | 571.50 | 571.50 | 24 |
| 01 Mar 2024 | 557.00 | 563.00 | 557.00 | 563.00 | 563.00 | 54 |
| 29 Feb 2024 | 550.10 | 556.80 | 548.30 | 552.80 | 552.80 | 65 |
| 28 Feb 2024 | 555.10 | 555.10 | 550.20 | 550.20 | 550.20 | 32 |
| 27 Feb 2024 | 540.60 | 550.90 | 540.60 | 550.70 | 550.70 | 37 |
| 26 Feb 2024 | 536.40 | 543.20 | 535.00 | 543.20 | 543.20 | 77 |
| 23 Feb 2024 | 544.60 | 544.60 | 537.40 | 537.40 | 537.40 | 23 |
| 22 Feb 2024 | 533.60 | 541.30 | 533.60 | 541.30 | 541.30 | - |
| 21 Feb 2024 | 531.80 | 531.80 | 530.20 | 530.20 | 530.20 | 13 |
| 20 Feb 2024 | 538.90 | 540.00 | 531.40 | 531.40 | 531.40 | 20 |
| 19 Feb 2024 | 541.60 | 543.50 | 541.00 | 543.50 | 543.50 | 11 |
| 16 Feb 2024 | 550.90 | 555.00 | 543.20 | 543.20 | 543.20 | 208 |
| 15 Feb 2024 | 544.00 | 544.00 | 541.50 | 542.50 | 542.50 | 11 |
| 14 Feb 2024 | 520.00 | 535.20 | 518.30 | 531.80 | 531.80 | 32 |
| 13 Feb 2024 | 517.20 | 518.70 | 517.20 | 518.70 | 518.70 | - |
| 12 Feb 2024 | 520.10 | 525.80 | 520.10 | 525.80 | 525.80 | 23 |
| 09 Feb 2024 | 518.10 | 520.70 | 518.10 | 520.70 | 520.70 | - |
| 08 Feb 2024 | 520.00 | 523.20 | 520.00 | 523.20 | 523.20 | - |
| 07 Feb 2024 | 515.30 | 526.20 | 515.30 | 526.20 | 526.20 | 20 |
| 06 Feb 2024 | 522.50 | 523.70 | 520.60 | 520.60 | 520.60 | 11 |
| 05 Feb 2024 | 523.20 | 530.00 | 521.40 | 522.30 | 522.30 | 38 |
| 02 Feb 2024 | 523.30 | 523.90 | 523.30 | 523.90 | 523.90 | - |
| 01 Feb 2024 | 524.90 | 524.90 | 521.10 | 521.10 | 521.10 | - |
| 31 Jan 2024 | 515.20 | 520.80 | 515.20 | 520.80 | 520.80 | 40 |
| 30 Jan 2024 | 530.80 | 530.80 | 520.50 | 520.50 | 520.50 | 20 |
| 29 Jan 2024 | 528.40 | 530.00 | 525.60 | 525.60 | 525.60 | 32 |
| 26 Jan 2024 | 512.80 | 529.50 | 512.80 | 529.50 | 529.50 | 15 |
| 25 Jan 2024 | 499.90 | 512.90 | 499.90 | 512.90 | 512.90 | 26 |
| 24 Jan 2024 | 489.90 | 503.20 | 489.90 | 503.20 | 503.20 | 33 |
| 23 Jan 2024 | 447.15 | 453.25 | 446.70 | 446.70 | 446.70 | 46 |
| 22 Jan 2024 | 447.50 | 447.50 | 447.40 | 447.40 | 447.40 | - |
| 19 Jan 2024 | 447.70 | 447.70 | 439.95 | 439.95 | 439.95 | 20 |
| 18 Jan 2024 | 441.95 | 444.90 | 441.95 | 444.90 | 444.90 | - |
| 17 Jan 2024 | 439.65 | 442.00 | 439.65 | 442.00 | 442.00 | 2 |
| 16 Jan 2024 | 448.25 | 453.00 | 445.75 | 445.75 | 445.75 | 5 |
| 15 Jan 2024 | 451.25 | 451.25 | 447.80 | 449.00 | 449.00 | 19 |
| 12 Jan 2024 | 448.60 | 453.65 | 448.60 | 452.20 | 452.20 | 46 |
| 11 Jan 2024 | 437.60 | 446.00 | 437.60 | 443.10 | 443.10 | 15 |
| 10 Jan 2024 | 439.90 | 439.90 | 432.95 | 432.95 | 432.95 | 52 |
| 09 Jan 2024 | 437.55 | 439.85 | 434.15 | 439.85 | 439.85 | 24 |
| 08 Jan 2024 | 433.10 | 437.45 | 433.10 | 437.45 | 437.45 | - |
| 05 Jan 2024 | 433.90 | 436.85 | 433.30 | 433.30 | 433.30 | 33 |
| 04 Jan 2024 | 429.65 | 436.70 | 428.45 | 436.70 | 436.70 | 12 |
| 03 Jan 2024 | 427.15 | 431.95 | 425.65 | 431.95 | 431.95 | 43 |
| 02 Jan 2024 | 441.20 | 441.20 | 431.55 | 431.55 | 431.55 | - |
| 29 Dec 2023 | 442.45 | 442.95 | 442.45 | 442.95 | 442.95 | 3 |
| 28 Dec 2023 | 442.55 | 442.55 | 442.25 | 442.25 | 442.25 | - |
| 27 Dec 2023 | 444.35 | 444.35 | 442.15 | 442.15 | 442.15 | - |
| 22 Dec 2023 | 450.00 | 450.00 | 443.05 | 445.90 | 445.90 | 218 |
| 21 Dec 2023 | 448.80 | 448.80 | 445.85 | 445.85 | 445.85 | - |
| 20 Dec 2023 | 450.10 | 454.20 | 450.10 | 454.20 | 454.20 | 84 |
| 19 Dec 2023 | 444.25 | 448.05 | 443.60 | 448.05 | 448.05 | 20 |
| 18 Dec 2023 | 431.45 | 445.35 | 431.45 | 445.35 | 445.35 | - |
| 15 Dec 2023 | 429.45 | 432.15 | 429.45 | 432.15 | 432.15 | 36 |
| 14 Dec 2023 | 443.15 | 443.15 | 427.05 | 427.05 | 427.05 | - |
| 13 Dec 2023 | 428.65 | 438.50 | 428.40 | 438.50 | 438.50 | 60 |
| 12 Dec 2023 | 429.05 | 429.05 | 428.55 | 428.55 | 428.55 | - |
| 11 Dec 2023 | 421.25 | 434.75 | 421.25 | 434.75 | 434.75 | 29 |
| 08 Dec 2023 | 418.80 | 422.40 | 418.80 | 422.40 | 422.40 | - |
| *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.