Netflix

NFLX
🏛️ germany →
997.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 537.00 542.60 537.00 540.90 0.0M
2021-12-29 543.50 543.50 533.20 536.00 0.0M
2021-12-28 540.90 546.20 540.50 541.60 0.0M
2021-12-27 542.30 545.00 539.30 540.70 0.0M
2021-12-23 540.60 545.00 539.80 541.60 0.0M
2021-12-22 538.00 541.60 532.00 541.60 0.0M
2021-12-21 533.00 533.00 526.20 532.40 0.0M
2021-12-20 516.70 531.80 516.70 524.30 0.0M
2021-12-17 519.50 525.00 515.00 523.20 0.0M
2021-12-16 540.00 540.00 523.00 527.50 0.0M
2021-12-15 532.30 534.70 520.60 520.70 0.0M
2021-12-14 539.40 539.40 522.90 523.40 0.0M
2021-12-13 544.70 545.90 531.90 534.50 0.0M
2021-12-10 543.30 548.00 536.60 536.80 0.0M
2021-12-09 553.60 556.30 546.60 549.00 0.0M
2021-12-08 553.50 560.90 552.30 556.70 0.0M
2021-12-07 547.40 553.00 545.00 549.30 0.0M
2021-12-06 535.10 544.80 532.30 543.50 0.0M
2021-12-03 548.20 553.30 533.60 533.70 0.0M
2021-12-02 548.90 551.00 542.40 544.50 0.0M
2021-12-01 573.30 575.90 567.30 569.70 0.0M
2021-11-30 587.00 593.10 583.80 583.90 0.0M
2021-11-29 595.10 597.00 584.50 587.70 0.0M
2021-11-26 586.00 599.20 582.30 590.80 0.0M
2021-11-25 589.90 590.00 585.90 589.40 0.0M
2021-11-24 583.00 589.90 582.10 588.70 0.0M
2021-11-23 585.60 591.80 574.10 578.60 0.0M
2021-11-22 603.10 604.90 588.50 588.50 0.0M
2021-11-19 604.00 615.00 598.60 604.10 0.0M
2021-11-18 611.10 611.80 600.90 604.00 0.0M
2021-11-17 607.90 617.60 605.00 609.00 0.0M
2021-11-16 597.30 605.10 595.70 601.30 0.0M
2021-11-15 597.90 598.80 588.20 598.70 0.0M
2021-11-12 575.20 588.40 572.60 588.40 0.0M
2021-11-11 562.40 577.50 560.70 576.70 0.0M
2021-11-10 569.00 570.00 563.80 564.00 0.0M
2021-11-09 562.00 568.90 560.30 564.90 0.0M
2021-11-08 559.20 566.80 555.30 560.60 0.0M
2021-11-05 578.70 582.60 566.60 566.60 0.0M
2021-11-04 596.60 597.90 576.60 577.20 0.0M
2021-11-03 584.20 590.70 583.10 589.10 0.0M
2021-11-02 590.40 590.90 582.90 583.00 0.0M
2021-11-01 600.10 600.20 588.90 590.30 0.0M
2021-10-29 577.00 588.80 574.90 588.60 0.0M
2021-10-28 573.90 578.80 571.00 577.20 0.0M
2021-10-27 578.30 578.30 572.10 574.40 0.0M
2021-10-26 580.40 583.10 576.30 577.20 0.0M
2021-10-25 569.00 575.50 566.10 571.70 0.0M
2021-10-22 559.50 568.20 558.50 563.90 0.0M
2021-10-21 534.10 558.20 534.10 554.40 0.0M
2021-10-20 542.80 546.60 530.20 542.40 0.0M
2021-10-19 550.00 550.00 543.00 545.60 0.0M
2021-10-18 540.80 545.50 535.00 543.30 0.0M
2021-10-15 548.00 551.40 545.20 546.90 0.0M
2021-10-14 547.90 548.30 541.50 546.90 0.0M
2021-10-13 540.00 546.20 538.60 539.80 0.0M
2021-10-12 538.10 551.10 536.20 543.60 0.0M
2021-10-11 545.20 551.00 544.50 550.10 0.0M
2021-10-08 547.30 555.90 544.50 551.20 0.0M
2021-10-07 554.90 558.40 549.10 551.70 0.0M
2021-10-06 547.20 551.80 543.50 548.50 0.0M
2021-10-05 521.90 543.60 521.00 543.60 0.0M
2021-10-04 526.50 537.20 512.60 516.40 0.0M
2021-10-01 526.00 526.60 516.40 522.40 0.0M
2021-09-30 519.90 532.50 517.90 527.90 0.0M
2021-09-29 505.40 524.40 499.75 520.00 0.0M
2021-09-28 500.70 512.20 498.95 498.95 0.0M
2021-09-27 507.10 508.00 494.60 500.70 0.0M
2021-09-24 503.60 505.50 498.90 498.90 0.0M
2021-09-23 505.60 509.90 502.40 505.20 0.0M
2021-09-22 490.75 507.40 488.80 505.70 0.0M
2021-09-21 489.50 495.80 488.20 493.00 0.0M
2021-09-20 499.10 502.50 492.85 493.35 0.0M
2021-09-17 497.90 501.00 496.65 498.50 0.0M
2021-09-16 496.15 496.30 491.70 492.70 0.0M
2021-09-15 490.75 492.10 487.75 488.80 0.0M
2021-09-14 495.65 499.75 489.35 490.70 0.0M
2021-09-13 508.00 512.50 494.55 498.10 0.0M
2021-09-10 503.60 507.60 501.90 506.40 0.0M
2021-09-09 511.00 515.00 507.00 507.00 0.0M
2021-09-08 509.80 520.40 508.50 510.00 0.0M
2021-09-07 496.30 517.20 496.05 515.60 0.0M
2021-09-06 497.45 499.95 496.55 498.70 0.0M
2021-09-03 494.70 496.65 491.05 495.00 0.0M
2021-09-02 491.10 504.00 490.80 503.00 0.0M
2021-09-01 482.95 487.70 479.25 487.25 0.0M
2021-08-31 478.30 480.30 476.40 478.65 0.0M
2021-08-30 475.20 480.25 471.65 478.40 0.0M
2021-08-27 467.25 478.05 466.70 471.55 0.0M
2021-08-26 461.80 468.70 460.80 467.00 0.0M
2021-08-25 471.20 472.00 464.30 466.25 0.0M
2021-08-24 470.00 472.40 468.80 470.00 0.0M
2021-08-23 468.35 470.40 464.40 469.80 0.0M
2021-08-20 462.55 471.55 462.50 467.45 0.0M
2021-08-19 444.95 466.80 442.70 465.55 0.0M
2021-08-18 442.55 447.75 441.40 445.75 0.0M
2021-08-17 438.35 444.00 437.55 441.80 0.0M
2021-08-16 439.05 443.75 435.50 436.30 0.0M
2021-08-13 434.55 440.45 433.40 438.20 0.0M
2021-08-12 436.45 436.65 433.00 436.15 0.0M
2021-08-11 439.10 440.95 436.60 436.60 0.0M
2021-08-10 440.25 445.25 439.35 440.35 0.0M
2021-08-09 439.95 444.50 437.40 442.75 0.0M
2021-08-06 443.95 446.70 442.65 444.60 0.0M
2021-08-05 436.00 442.95 434.55 442.95 0.0M
2021-08-04 432.05 433.50 430.00 433.40 0.0M
2021-08-03 432.85 434.50 427.00 427.15 0.0M
2021-08-02 438.10 438.25 430.00 436.15 0.0M
2021-07-30 428.30 436.80 427.50 435.80 0.0M
2021-07-29 437.85 439.10 435.25 436.15 0.0M
2021-07-28 439.00 444.30 437.00 441.95 0.0M
2021-07-27 437.35 441.35 432.65 432.65 0.0M
2021-07-26 437.05 440.20 432.50 439.80 0.0M
2021-07-23 437.95 437.95 429.40 434.60 0.0M
2021-07-22 434.60 437.30 429.45 431.95 0.0M
2021-07-21 451.20 453.05 429.45 432.80 0.0M
2021-07-20 454.95 454.95 443.80 451.10 0.0M
2021-07-19 449.50 452.45 442.60 452.45 0.0M
2021-07-16 459.80 460.00 451.85 453.25 0.0M
2021-07-15 471.10 476.00 458.25 460.60 0.0M
2021-07-14 458.75 468.00 457.40 465.50 0.0M
2021-07-13 452.10 460.00 452.10 458.80 0.0M
2021-07-12 451.00 455.90 449.10 452.00 0.0M
2021-07-09 448.95 450.90 446.85 450.90 0.0M
2021-07-08 453.25 453.25 446.40 448.05 0.0M
2021-07-07 457.15 461.00 451.85 452.35 0.0M
2021-07-06 448.00 456.00 447.75 455.75 0.0M
2021-07-05 450.75 451.00 448.10 451.00 0.0M
2021-07-02 449.95 453.20 447.40 447.40 0.0M
2021-07-01 445.35 451.75 442.25 449.00 0.0M
2021-06-30 447.75 450.00 445.95 447.40 0.0M
2021-06-29 445.55 450.15 443.90 443.90 0.0M
2021-06-28 442.05 445.30 441.25 442.55 0.0M
2021-06-25 433.95 445.00 432.00 443.30 0.0M
2021-06-24 430.60 435.10 428.25 434.05 0.0M
2021-06-23 425.95 431.35 424.70 428.25 0.0M
2021-06-22 420.00 422.15 416.45 422.15 0.0M
2021-06-21 420.95 423.80 413.05 415.40 0.0M
2021-06-18 419.05 424.45 415.90 421.75 0.0M
2021-06-17 405.55 420.00 405.55 420.00 0.0M
2021-06-16 404.90 409.60 404.90 405.55 0.0M
2021-06-15 412.15 413.60 407.60 407.60 0.0M
2021-06-14 405.95 412.25 402.10 412.25 0.0M
2021-06-11 402.00 405.40 400.85 405.15 0.0M
2021-06-10 400.05 400.85 396.85 399.15 0.0M
2021-06-09 403.60 405.80 401.90 403.50 0.0M
2021-06-08 407.95 409.20 403.25 403.40 0.0M
2021-06-07 406.55 407.50 403.00 403.05 0.0M
2021-06-04 402.90 407.55 401.05 407.55 0.0M
2021-06-03 407.00 408.50 402.90 402.90 0.0M
2021-06-02 407.55 412.00 406.00 409.50 0.0M
2021-06-01 412.30 414.40 407.00 408.00 0.0M
2021-05-31 412.80 413.55 411.25 413.10 0.0M
2021-05-28 413.55 419.65 411.50 417.30 0.0M
2021-05-27 410.05 412.25 408.50 411.85 0.0M
2021-05-26 409.80 411.95 408.75 411.30 0.0M
2021-05-25 412.95 413.30 409.30 409.55 0.0M
2021-05-21 410.40 416.45 409.25 411.85 0.0M
2021-05-20 400.50 410.15 397.55 410.15 0.0M
2021-05-19 396.65 397.55 391.75 396.60 0.0M
2021-05-18 402.65 404.60 399.00 401.50 0.0M
2021-05-17 406.10 406.25 397.60 401.20 0.0M
2021-05-14 406.75 406.95 402.00 406.45 0.0M
2021-05-13 400.60 406.10 398.50 403.10 0.0M
2021-05-12 407.75 407.75 402.35 403.95 0.0M
2021-05-11 398.50 406.00 391.65 406.00 0.0M
2021-05-10 414.75 415.25 405.60 406.60 0.0M
2021-05-07 415.40 418.50 412.45 417.55 0.0M
2021-05-06 414.15 414.35 407.85 410.20 0.0M
2021-05-05 418.70 422.50 418.00 419.10 0.0M
2021-05-04 423.00 423.60 415.40 415.80 0.0M
2021-05-03 429.75 429.75 420.50 420.55 0.0M
2021-04-30 419.75 426.70 415.30 424.70 0.0M
2021-04-29 419.45 419.95 412.60 412.60 0.0M
2021-04-28 420.70 420.75 416.95 418.70 0.0M
2021-04-27 425.75 426.70 419.00 421.00 0.0M
2021-04-26 418.40 420.75 416.80 419.10 0.0M
2021-04-23 423.65 423.70 416.00 416.35 0.0M
2021-04-22 424.30 425.95 416.70 419.35 0.0M
2021-04-21 419.85 429.40 415.25 424.60 0.0M
2021-04-20 462.95 465.30 454.55 455.50 0.0M
2021-04-19 460.30 461.35 452.75 454.55 0.0M
2021-04-16 459.00 461.45 452.00 453.40 0.0M
2021-04-15 454.55 460.65 450.75 458.90 0.0M
2021-04-14 461.60 465.20 450.60 451.85 0.0M
2021-04-13 463.20 468.80 463.20 464.30 0.0M
2021-04-12 465.70 468.20 462.00 463.50 0.0M
2021-04-09 466.25 467.30 461.40 463.90 0.0M
2021-04-08 459.90 465.65 459.90 462.20 0.0M
2021-04-07 462.05 462.05 456.55 460.80 0.0M
2021-04-06 460.60 467.10 458.25 463.00 0.0M
2021-04-01 447.80 453.40 447.00 451.60 0.0M
2021-03-31 434.70 447.40 434.50 446.50 0.0M
2021-03-30 437.50 438.30 431.50 435.75 0.0M
2021-03-29 428.10 434.20 428.05 433.40 0.0M
2021-03-26 429.50 431.30 424.75 428.15 0.0M
2021-03-25 441.45 444.40 428.00 429.85 0.0M
2021-03-24 453.75 458.15 442.90 446.45 0.0M
2021-03-23 439.50 457.50 436.70 453.25 0.0M
2021-03-22 433.00 444.00 428.15 441.15 0.0M
2021-03-19 425.85 430.00 422.95 428.15 0.0M
2021-03-18 435.25 436.30 428.80 428.80 0.0M
2021-03-17 440.50 441.85 432.85 433.85 0.0M
2021-03-16 437.00 448.05 435.80 444.20 0.0M
2021-03-15 431.65 437.00 426.70 428.75 0.0M
2021-03-12 434.25 434.30 424.50 426.45 0.0M
2021-03-11 429.00 432.55 425.50 427.45 0.0M
2021-03-10 426.05 434.75 423.80 427.95 0.0M
2021-03-09 421.60 430.05 421.30 427.45 0.0M
2021-03-08 428.25 436.65 424.85 432.85 0.0M
2021-03-05 423.00 433.55 419.20 422.45 0.0M
2021-03-04 431.05 438.10 427.85 437.05 0.0M
2021-03-03 456.10 457.50 436.35 442.10 0.0M
2021-03-02 456.75 462.05 453.10 454.35 0.0M
2021-03-01 454.00 457.30 450.00 456.05 0.0M
2021-02-26 444.05 455.55 444.05 452.35 0.0M
2021-02-25 456.60 456.60 446.50 449.70 0.0M
2021-02-24 443.65 458.80 443.55 456.40 0.0M
2021-02-23 441.45 445.65 428.75 442.95 0.0M
2021-02-22 441.00 443.60 436.90 442.85 0.0M
2021-02-19 451.85 453.90 445.65 447.75 0.0M
2021-02-18 453.70 457.30 446.85 449.90 0.0M
2021-02-17 460.30 463.50 452.00 452.55 0.0M
2021-02-16 462.00 465.15 458.65 459.65 0.0M
2021-02-15 460.80 462.95 458.40 460.00 0.0M
2021-02-12 459.55 463.40 455.90 457.65 0.0M
2021-02-11 465.75 467.15 459.40 459.55 0.0M
2021-02-10 463.45 464.45 457.70 459.95 0.0M
2021-02-09 452.00 467.85 449.45 461.75 0.0M
2021-02-08 461.25 462.15 451.60 455.30 0.0M
2021-02-05 463.50 463.80 454.70 454.75 0.0M
2021-02-04 450.10 455.00 448.70 451.90 0.0M
2021-02-03 460.00 461.65 449.00 451.15 0.0M
2021-02-02 450.00 461.35 445.40 459.00 0.0M
2021-02-01 443.00 448.10 440.30 448.10 0.0M
2021-01-29 443.00 445.10 437.90 440.30 0.0M
2021-01-28 432.00 449.60 425.00 447.00 0.0M
2021-01-27 460.05 465.25 448.75 449.05 0.0M
2021-01-26 456.25 466.20 454.90 463.30 0.0M
2021-01-25 470.00 470.45 452.20 460.80 0.0M
2021-01-22 470.60 479.60 469.80 470.80 0.0M
2021-01-21 485.00 485.50 473.50 474.00 0.0M
2021-01-20 460.60 477.00 459.00 474.40 0.0M
2021-01-19 416.40 418.95 409.00 415.65 0.0M
2021-01-18 410.75 415.45 410.75 415.20 0.0M
2021-01-15 413.80 416.35 409.75 411.30 0.0M
2021-01-14 419.00 423.85 415.15 415.15 0.0M
2021-01-13 406.80 417.10 403.60 416.55 0.0M
2021-01-12 413.00 413.00 401.50 403.00 0.0M
2021-01-11 415.00 420.00 413.55 415.60 0.0M
2021-01-08 417.00 418.80 412.50 414.60 0.0M
2021-01-07 411.70 420.50 408.75 415.40 0.0M
2021-01-06 420.55 420.55 407.15 415.80 0.0M
2021-01-05 430.00 430.40 422.90 424.45 0.0M
2021-01-04 441.35 441.40 424.55 426.35 0.0M