Netflix

NFLX
🏛️ germany →
1,015.60
Last Update: 2025-09-30
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
2022-12-30 269.70 272.10 268.40 268.75 0.0M
2022-12-29 259.90 276.05 259.90 276.05 0.0M
2022-12-28 268.90 268.90 258.85 259.50 0.0M
2022-12-27 276.65 279.80 265.95 271.45 0.0M
2022-12-23 281.05 282.85 275.75 276.65 0.0M
2022-12-22 280.55 283.75 278.05 279.20 0.0M
2022-12-21 271.60 280.85 270.15 280.85 0.0M
2022-12-20 268.60 270.95 262.00 268.75 0.0M
2022-12-19 275.00 276.00 270.55 270.55 0.0M
2022-12-16 272.75 276.60 268.05 276.60 0.0M
2022-12-15 298.80 298.80 274.00 277.20 0.0M
2022-12-14 302.05 304.35 298.85 303.85 0.0M
2022-12-13 298.75 312.00 298.30 309.75 0.0M
2022-12-12 303.15 306.45 294.95 295.60 0.0M
2022-12-09 293.65 310.15 292.75 310.15 0.0M
2022-12-08 293.00 296.90 290.40 291.85 0.0M
2022-12-07 291.30 293.55 286.30 290.00 0.0M
2022-12-06 297.05 299.75 289.00 291.80 0.0M
2022-12-05 301.65 304.55 299.65 301.10 0.0M
2022-12-02 299.10 306.70 295.05 302.50 0.0M
2022-12-01 292.10 304.30 289.85 301.50 0.0M
2022-11-30 272.45 280.30 270.20 280.30 0.0M
2022-11-29 273.25 273.95 267.30 268.75 0.0M
2022-11-28 272.55 277.05 268.35 273.15 0.0M
2022-11-25 280.50 282.35 274.30 274.30 0.0M
2022-11-24 279.95 283.40 278.35 282.00 0.0M
2022-11-23 277.65 279.35 274.35 278.15 0.0M
2022-11-22 276.80 279.40 271.05 273.95 0.0M
2022-11-21 279.75 286.85 276.60 279.25 0.0M
2022-11-18 284.75 288.65 278.30 280.35 0.0M
2022-11-17 296.10 297.45 282.25 285.90 0.0M
2022-11-16 298.35 298.95 293.05 293.30 0.0M
2022-11-15 291.65 300.15 288.35 300.15 0.0M
2022-11-14 278.75 292.70 277.10 288.75 0.0M
2022-11-11 271.10 275.15 263.90 272.80 0.0M
2022-11-10 255.10 265.45 254.00 265.15 0.0M
2022-11-09 263.75 265.00 255.00 255.55 0.0M
2022-11-08 257.55 262.15 256.10 261.95 0.0M
2022-11-07 261.75 263.85 252.80 257.35 0.0M
2022-11-04 275.05 279.00 261.10 263.30 0.0M
2022-11-03 277.15 281.25 276.05 279.80 0.0M
2022-11-02 289.85 290.75 282.45 282.45 0.0M
2022-11-01 296.65 300.50 292.15 292.15 0.0M
2022-10-31 296.05 299.10 292.85 294.45 0.0M
2022-10-28 295.35 301.25 294.15 295.90 0.0M
2022-10-27 296.15 303.75 294.90 303.75 0.0M
2022-10-26 288.95 302.75 287.30 301.65 0.0M
2022-10-25 287.80 299.00 287.05 292.85 0.0M
2022-10-24 295.00 296.75 284.50 287.00 0.0M
2022-10-21 273.15 283.30 270.85 282.45 0.0M
2022-10-20 277.35 282.85 275.00 280.55 0.0M
2022-10-19 276.85 285.00 268.60 280.45 0.0M
2022-10-18 252.25 256.00 243.25 243.65 0.0M
2022-10-17 239.35 251.00 238.00 248.80 0.0M
2022-10-14 237.70 244.15 236.45 240.65 0.0M
2022-10-13 226.10 229.35 219.35 227.45 0.0M
2022-10-12 223.45 228.10 219.50 225.10 0.0M
2022-10-11 233.30 236.95 221.65 224.40 0.0M
2022-10-10 231.90 240.80 230.00 235.35 0.0M
2022-10-07 243.80 246.15 237.20 237.20 0.0M
2022-10-06 239.30 244.30 237.05 243.55 0.0M
2022-10-05 239.30 244.05 230.85 232.60 0.0M
2022-10-04 246.15 247.50 235.60 240.85 0.0M
2022-10-03 239.40 245.30 236.90 241.95 0.0M
2022-09-30 245.95 247.10 240.00 246.75 0.0M
2022-09-29 249.15 252.60 246.00 247.45 0.0M
2022-09-28 235.45 248.80 232.55 248.70 0.0M
2022-09-27 235.95 239.55 234.50 235.70 0.0M
2022-09-26 231.50 240.20 231.50 237.15 0.0M
2022-09-23 239.45 242.90 236.00 237.75 0.0M
2022-09-22 238.70 243.10 236.40 243.10 0.0M
2022-09-21 244.95 246.15 243.40 245.75 0.0M
2022-09-20 243.40 247.45 240.30 246.95 0.0M
2022-09-19 237.80 247.70 235.90 236.25 0.0M
2022-09-16 231.95 233.65 228.95 230.70 0.0M
2022-09-15 228.25 238.20 227.95 235.90 0.0M
2022-09-14 220.25 220.55 216.65 218.55 0.0M
2022-09-13 233.55 235.55 221.20 222.20 0.0M
2022-09-12 232.05 236.00 230.45 232.20 0.0M
2022-09-09 227.05 232.25 226.30 230.80 0.0M
2022-09-08 229.00 229.30 223.05 229.15 0.0M
2022-09-07 218.95 224.80 218.25 222.95 0.0M
2022-09-06 227.70 229.85 217.40 219.80 0.0M
2022-09-05 227.20 228.00 225.15 228.00 0.0M
2022-09-02 229.25 231.90 225.10 231.45 0.0M
2022-09-01 221.25 226.15 220.00 222.85 0.0M
2022-08-31 223.50 233.35 223.30 225.55 0.0M
2022-08-30 225.20 228.80 220.00 221.20 0.0M
2022-08-29 221.00 229.05 220.30 225.20 0.0M
2022-08-26 233.20 235.00 227.00 227.35 0.0M
2022-08-25 232.95 234.75 229.75 232.05 0.0M
2022-08-24 224.70 233.95 223.60 233.65 0.0M
2022-08-23 226.35 229.35 224.80 225.65 0.0M
2022-08-22 237.20 238.55 226.90 227.95 0.0M
2022-08-19 242.35 242.35 235.50 235.85 0.0M
2022-08-18 237.70 243.00 235.00 243.00 0.0M
2022-08-17 241.05 242.10 234.20 235.15 0.0M
2022-08-16 245.20 245.75 239.75 242.75 0.0M
2022-08-15 242.05 246.20 241.00 245.40 0.0M
2022-08-12 235.95 241.10 235.70 240.40 0.0M
2022-08-11 237.35 243.10 234.65 237.20 0.0M
2022-08-10 223.55 234.00 222.30 232.80 0.0M
2022-08-09 230.00 230.00 219.60 222.30 0.0M
2022-08-08 225.35 236.70 222.40 231.95 0.0M
2022-08-05 225.95 225.95 220.10 220.10 0.0M
2022-08-04 223.00 227.75 221.65 222.35 0.0M
2022-08-03 218.75 224.60 216.00 223.10 0.0M
2022-08-02 218.85 222.70 217.30 219.60 0.0M
2022-08-01 219.35 222.20 216.05 221.35 0.0M
2022-07-29 220.30 226.60 218.95 220.35 0.0M
2022-07-28 219.75 223.40 216.65 221.55 0.0M
2022-07-27 212.75 217.80 211.80 217.40 0.0M
2022-07-26 212.85 216.00 210.95 211.10 0.0M
2022-07-25 215.35 219.65 214.00 216.50 0.0M
2022-07-22 216.05 224.00 215.10 215.10 0.0M
2022-07-21 210.20 213.55 208.70 212.60 0.0M
2022-07-20 211.10 212.60 196.08 207.05 0.1M
2022-07-19 189.68 193.68 184.18 193.00 0.0M
2022-07-18 188.62 196.40 188.20 194.78 0.0M
2022-07-15 175.00 181.60 173.16 181.60 0.0M
2022-07-14 175.68 177.46 172.62 174.74 0.0M
2022-07-13 174.02 175.80 169.22 171.00 0.0M
2022-07-12 175.98 178.84 172.74 175.42 0.0M
2022-07-11 182.20 184.20 176.78 178.12 0.0M
2022-07-08 184.98 186.74 180.56 186.04 0.0M
2022-07-07 179.94 184.56 179.94 184.56 0.0M
2022-07-06 180.04 182.52 178.00 178.62 0.0M
2022-07-05 173.02 176.00 168.58 174.26 0.0M
2022-07-04 172.48 173.06 170.42 170.44 0.0M
2022-07-01 166.00 172.22 164.64 170.42 0.0M
2022-06-30 169.20 170.04 163.64 168.42 0.0M
2022-06-29 170.76 172.00 167.60 168.82 0.0M
2022-06-28 181.08 181.66 174.54 174.92 0.0M
2022-06-27 181.78 183.32 172.78 176.80 0.0M
2022-06-24 173.74 180.60 173.18 178.20 0.0M
2022-06-23 169.80 173.20 168.04 170.72 0.0M
2022-06-22 161.92 171.16 157.48 169.80 0.0M
2022-06-21 167.46 170.76 163.56 163.56 0.0M
2022-06-20 169.00 169.00 166.20 167.46 0.0M
2022-06-17 165.96 170.00 165.64 167.66 0.0M
2022-06-16 170.98 170.98 163.76 165.22 0.0M
2022-06-15 161.26 169.90 160.36 169.90 0.0M
2022-06-14 165.62 166.64 158.56 161.26 0.0M
2022-06-13 170.50 171.90 163.80 164.82 0.0M
2022-06-10 177.50 177.68 172.00 175.04 0.0M
2022-06-09 188.98 190.86 184.00 184.70 0.0M
2022-06-08 184.98 192.86 181.14 191.96 0.0M
2022-06-07 183.92 185.28 180.64 182.54 0.0M
2022-06-06 188.38 190.20 184.26 185.00 0.0M
2022-06-03 191.08 191.78 185.00 186.16 0.0M
2022-06-02 180.88 186.64 178.46 186.16 0.0M
2022-06-01 184.32 189.00 182.32 182.32 0.0M
2022-05-31 183.54 184.26 178.50 182.06 0.0M
2022-05-30 184.98 185.50 182.76 184.26 0.0M
2022-05-27 177.50 181.86 177.16 179.96 0.0M
2022-05-26 173.62 178.00 171.40 176.74 0.0M
2022-05-25 170.58 173.78 167.38 172.20 0.0M
2022-05-24 171.30 172.88 165.16 166.36 0.0M
2022-05-23 178.28 178.56 169.00 172.88 0.0M
2022-05-20 175.30 179.82 173.00 174.64 0.0M
2022-05-19 169.00 173.90 165.98 173.90 0.0M
2022-05-18 180.80 180.80 174.36 175.00 0.0M
2022-05-17 180.70 183.20 176.00 179.92 0.0M
2022-05-16 179.38 188.32 177.56 181.36 0.0M
2022-05-13 171.32 176.04 169.94 174.38 0.0M
2022-05-12 158.92 170.28 155.88 167.10 0.0M
2022-05-11 170.00 171.30 164.50 165.94 0.0M
2022-05-10 166.30 170.98 162.36 164.42 0.0M
2022-05-09 170.16 173.50 165.58 167.20 0.0M
2022-05-06 179.42 179.80 166.40 171.50 0.0M
2022-05-05 191.02 191.66 181.36 182.62 0.0M
2022-05-04 190.48 191.04 181.26 182.46 0.0M
2022-05-03 189.98 190.70 184.94 189.78 0.0M
2022-05-02 183.18 189.86 180.26 188.12 0.0M
2022-04-29 187.80 194.12 186.20 190.48 0.0M
2022-04-28 182.32 183.66 177.00 181.02 0.0M
2022-04-27 186.00 189.44 179.60 182.00 0.0M
2022-04-26 195.98 196.62 187.26 188.62 0.0M
2022-04-25 199.58 201.75 191.22 194.34 0.0M
2022-04-22 202.40 209.15 198.20 198.40 0.0M
2022-04-21 206.80 208.90 195.20 198.58 0.1M
2022-04-20 242.00 243.25 196.00 206.00 0.2M
2022-04-19 316.65 323.50 307.20 323.50 0.0M
2022-04-14 322.25 325.45 319.00 320.40 0.0M
2022-04-13 321.80 323.35 315.80 322.30 0.0M
2022-04-12 319.00 330.00 317.90 325.60 0.0M
2022-04-11 326.50 326.75 316.90 320.80 0.0M
2022-04-08 336.35 336.75 327.95 329.10 0.0M
2022-04-07 336.65 341.55 329.70 329.95 0.0M
2022-04-06 349.45 349.45 332.60 335.35 0.0M
2022-04-05 356.30 359.90 348.60 349.50 0.0M
2022-04-04 339.95 354.25 336.35 354.25 0.0M
2022-04-01 343.60 343.70 337.65 337.65 0.0M
2022-03-31 344.55 347.85 337.90 339.30 0.0M
2022-03-30 354.00 354.05 343.75 344.85 0.0M
2022-03-29 346.70 353.15 342.00 351.65 0.0M
2022-03-28 341.00 346.75 334.55 338.90 0.0M
2022-03-25 342.80 344.15 333.40 335.45 0.0M
2022-03-24 343.95 346.95 336.30 339.80 0.0M
2022-03-23 348.05 348.40 343.10 344.30 0.0M
2022-03-22 341.00 350.00 333.00 347.60 0.0M
2022-03-21 344.40 345.70 337.00 339.30 0.0M
2022-03-18 334.40 342.00 333.55 342.00 0.0M
2022-03-17 325.05 330.15 320.05 330.05 0.0M
2022-03-16 316.75 324.10 316.00 319.70 0.0M
2022-03-15 301.15 313.00 299.75 309.45 0.0M
2022-03-14 312.70 313.95 301.60 303.60 0.0M
2022-03-11 326.25 330.65 319.35 319.35 0.0M
2022-03-10 323.80 332.95 316.45 323.20 0.0M
2022-03-09 316.55 327.80 313.20 326.85 0.0M
2022-03-08 318.50 324.55 315.90 317.65 0.0M
2022-03-07 324.00 331.25 322.85 328.55 0.0M
2022-03-04 330.10 341.55 328.05 328.05 0.0M
2022-03-03 342.95 347.15 331.65 334.60 0.0M
2022-03-02 348.20 353.00 339.15 342.60 0.0M
2022-03-01 353.25 354.50 347.35 348.75 0.0M
2022-02-28 345.00 352.85 340.95 352.85 0.0M
2022-02-25 346.90 348.45 334.75 346.70 0.0M
2022-02-24 315.25 335.30 312.55 334.75 0.0M
2022-02-23 335.90 339.55 329.15 331.15 0.0M
2022-02-22 328.05 345.50 328.00 336.90 0.0M
2022-02-21 347.50 353.20 335.60 337.80 0.0M
2022-02-18 340.95 354.25 340.00 343.95 0.0M
2022-02-17 349.45 351.85 344.60 346.95 0.0M
2022-02-16 357.10 361.15 346.30 346.55 0.0M
2022-02-15 349.25 359.35 349.25 355.60 0.0M
2022-02-14 342.40 361.95 337.80 359.90 0.0M
2022-02-11 356.55 359.90 349.80 349.80 0.0M
2022-02-10 361.20 361.20 350.30 351.10 0.0M
2022-02-09 355.70 360.40 349.45 356.05 0.0M
2022-02-08 352.50 354.00 347.00 351.55 0.0M
2022-02-07 361.00 361.55 347.40 347.40 0.0M
2022-02-04 362.50 364.25 348.25 352.35 0.0M
2022-02-03 373.00 376.65 362.80 363.40 0.0M
2022-02-02 409.00 409.35 380.60 380.60 0.0M
2022-02-01 385.00 394.15 377.70 393.00 0.0M
2022-01-31 348.00 372.00 346.50 371.40 0.0M
2022-01-28 352.00 352.00 336.50 340.40 0.0M
2022-01-27 330.90 353.75 329.45 345.30 0.0M
2022-01-26 330.30 338.80 329.00 334.75 0.0M
2022-01-25 337.50 342.80 327.00 327.90 0.0M
2022-01-24 352.10 353.80 314.45 315.00 0.0M
2022-01-21 361.80 364.95 334.55 352.15 0.1M
2022-01-20 456.70 463.35 455.70 462.05 0.0M
2022-01-19 448.95 456.50 447.10 450.55 0.0M
2022-01-18 460.95 460.95 452.00 452.30 0.0M
2022-01-17 461.45 463.35 457.50 461.35 0.0M
2022-01-14 453.95 456.40 448.20 454.10 0.0M
2022-01-13 467.30 470.35 462.65 463.95 0.0M
2022-01-12 478.20 479.05 466.15 469.35 0.0M
2022-01-11 474.50 479.55 468.45 473.75 0.0M
2022-01-10 485.50 485.50 466.20 470.00 0.0M
2022-01-07 491.80 493.00 476.55 479.75 0.0M
2022-01-06 502.90 503.00 479.55 490.00 0.0M
2022-01-05 520.30 523.20 516.40 516.70 0.0M
2022-01-04 531.40 534.00 516.30 520.00 0.0M
2022-01-03 533.90 536.50 524.70 524.70 0.0M