Netflix Inc (NFC.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | 10 |
| 26 June 2024 | 627.80 | 627.80 | 627.80 | 627.80 | 627.80 | - |
| 25 June 2024 | 623.30 | 623.30 | 623.30 | 623.30 | 623.30 | - |
| 24 June 2024 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | - |
| 21 June 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | - |
| 20 June 2024 | 639.50 | 639.50 | 635.50 | 635.50 | 635.50 | 10 |
| 19 June 2024 | 637.60 | 637.60 | 637.60 | 637.60 | 637.60 | - |
| 18 June 2024 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | - |
| 17 June 2024 | 627.40 | 627.40 | 625.00 | 625.00 | 625.00 | 7 |
| 14 June 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| 13 June 2024 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | - |
| 12 June 2024 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| 11 June 2024 | 596.30 | 596.30 | 596.30 | 596.30 | 596.30 | - |
| 10 June 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
| 07 June 2024 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | - |
| 06 June 2024 | 595.90 | 595.90 | 595.90 | 595.90 | 595.90 | - |
| 05 June 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 04 June 2024 | 578.70 | 578.70 | 578.70 | 578.70 | 578.70 | - |
| 03 June 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| 31 May 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
| 30 May 2024 | 600.30 | 600.30 | 600.30 | 600.30 | 600.30 | - |
| 29 May 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 596.10 | - |
| 28 May 2024 | 592.00 | 595.40 | 592.00 | 595.40 | 595.40 | 18 |
| 27 May 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 24 May 2024 | 587.50 | 600.30 | 587.50 | 600.30 | 600.30 | 16 |
| 23 May 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| 22 May 2024 | 598.60 | 598.60 | 598.60 | 598.60 | 598.60 | - |
| 21 May 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
| 20 May 2024 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | - |
| 17 May 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | - |
| 16 May 2024 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | - |
| 15 May 2024 | 565.10 | 565.10 | 565.10 | 565.10 | 565.10 | - |
| 14 May 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 13 May 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
| 10 May 2024 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | - |
| 09 May 2024 | 565.10 | 565.10 | 565.10 | 565.10 | 565.10 | - |
| 08 May 2024 | 562.30 | 562.30 | 562.30 | 562.30 | 562.30 | - |
| 07 May 2024 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | - |
| 06 May 2024 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | - |
| 03 May 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 02 May 2024 | 513.70 | 525.80 | 513.70 | 525.80 | 525.80 | 1 |
| 30 Apr 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| 29 Apr 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 523.10 | - |
| 26 Apr 2024 | 527.80 | 527.80 | 525.50 | 525.50 | 525.50 | 2 |
| 25 Apr 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| 24 Apr 2024 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | - |
| 23 Apr 2024 | 516.50 | 516.50 | 516.50 | 516.50 | 516.50 | - |
| 22 Apr 2024 | 520.50 | 522.10 | 517.40 | 522.10 | 522.10 | 19 |
| 19 Apr 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
| 18 Apr 2024 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | - |
| 17 Apr 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
| 16 Apr 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | - |
| 15 Apr 2024 | 584.60 | 584.60 | 582.40 | 582.40 | 582.40 | 10 |
| 12 Apr 2024 | 588.60 | 588.60 | 588.60 | 588.60 | 588.60 | - |
| 11 Apr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 574.20 | - |
| 10 Apr 2024 | 567.60 | 567.60 | 567.60 | 567.60 | 567.60 | - |
| 09 Apr 2024 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | - |
| 08 Apr 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 05 Apr 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 570.30 | - |
| 04 Apr 2024 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | - |
| 03 Apr 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
| 02 Apr 2024 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | - |
| 28 Mar 2024 | 567.20 | 567.20 | 557.30 | 557.30 | 557.30 | 10 |
| 27 Mar 2024 | 582.40 | 582.50 | 582.40 | 582.50 | 582.50 | - |
| 26 Mar 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
| 25 Mar 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | - |
| 22 Mar 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
| 21 Mar 2024 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | - |
| 20 Mar 2024 | 568.80 | 568.80 | 568.80 | 568.80 | 568.80 | - |
| 19 Mar 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | - |
| 18 Mar 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | - |
| 15 Mar 2024 | 560.30 | 560.30 | 560.30 | 560.30 | 560.30 | - |
| 14 Mar 2024 | 558.30 | 565.10 | 558.30 | 565.10 | 565.10 | 40 |
| 13 Mar 2024 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - |
| 12 Mar 2024 | 551.10 | 561.20 | 551.10 | 561.20 | 561.20 | 40 |
| 11 Mar 2024 | 551.40 | 551.40 | 551.40 | 551.40 | 551.40 | - |
| 08 Mar 2024 | 556.70 | 556.70 | 556.70 | 556.70 | 556.70 | - |
| 07 Mar 2024 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - |
| 06 Mar 2024 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | - |
| 05 Mar 2024 | 561.60 | 561.60 | 545.40 | 545.40 | 545.40 | 5 |
| 04 Mar 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 01 Mar 2024 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | - |
| 29 Feb 2024 | 548.20 | 548.20 | 548.20 | 548.20 | 548.20 | - |
| 28 Feb 2024 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | - |
| 27 Feb 2024 | 538.60 | 549.50 | 538.60 | 549.50 | 549.50 | 10 |
| 26 Feb 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - |
| 23 Feb 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | - |
| 22 Feb 2024 | 532.60 | 543.50 | 532.60 | 543.50 | 543.50 | 1 |
| 21 Feb 2024 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | - |
| 20 Feb 2024 | 538.70 | 538.70 | 532.10 | 532.10 | 532.10 | 2 |
| 19 Feb 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
| 16 Feb 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
| 15 Feb 2024 | 542.50 | 542.50 | 542.50 | 542.50 | 542.50 | - |
| 14 Feb 2024 | 516.90 | 532.00 | 516.90 | 532.00 | 532.00 | 40 |
| 13 Feb 2024 | 516.10 | 518.30 | 516.10 | 518.30 | 518.30 | 3 |
| 12 Feb 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
| 09 Feb 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 516.60 | - |
| 08 Feb 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
| 07 Feb 2024 | 514.60 | 514.60 | 514.60 | 514.60 | 514.60 | - |
| 06 Feb 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| *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.