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
2023-12-29 442.65 445.00 441.55 442.40 0.0M
2023-12-28 442.20 444.40 440.70 442.40 0.0M
2023-12-27 443.95 445.65 441.15 442.40 0.0M
2023-12-22 447.05 448.45 442.95 445.65 0.0M
2023-12-21 448.00 450.60 445.25 446.15 0.0M
2023-12-20 450.55 456.15 448.00 454.20 0.0M
2023-12-19 444.05 448.00 443.10 447.75 0.0M
2023-12-18 431.25 450.00 431.20 445.00 0.0M
2023-12-15 429.20 432.80 427.85 432.25 0.0M
2023-12-14 443.50 444.00 426.40 426.90 0.0M
2023-12-13 428.95 440.75 428.40 437.70 0.0M
2023-12-12 429.85 431.40 426.35 428.85 0.0M
2023-12-11 421.95 437.50 420.60 433.85 0.0M
2023-12-08 418.45 423.10 417.80 422.20 0.0M
2023-12-07 414.70 419.00 413.85 418.05 0.0M
2023-12-06 421.60 425.95 416.40 416.40 0.0M
2023-12-05 416.75 421.60 416.00 419.25 0.0M
2023-12-04 427.95 427.95 417.55 420.15 0.0M
2023-12-01 433.70 436.60 431.15 431.15 0.0M
2023-11-30 436.00 438.85 433.25 433.50 0.0M
2023-11-29 435.50 438.60 433.05 433.65 0.0M
2023-11-28 437.00 437.05 433.85 434.30 0.0M
2023-11-27 435.50 440.30 435.35 438.40 0.0M
2023-11-24 437.50 439.00 435.25 437.65 0.0M
2023-11-23 436.15 439.95 436.15 437.35 0.0M
2023-11-22 433.15 443.10 433.05 440.85 0.0M
2023-11-21 432.20 435.85 430.35 435.45 0.0M
2023-11-20 425.25 431.00 425.05 430.65 0.0M
2023-11-17 429.70 431.30 425.75 426.40 0.0M
2023-11-16 425.05 427.75 423.05 427.75 0.0M
2023-11-15 414.00 425.30 413.15 425.10 0.0M
2023-11-14 416.60 418.85 412.30 415.80 0.0M
2023-11-13 416.25 420.00 414.75 416.70 0.0M
2023-11-10 407.65 415.20 407.10 414.25 0.0M
2023-11-09 408.40 411.25 407.75 409.70 0.0M
2023-11-08 406.20 410.00 405.50 406.35 0.0M
2023-11-07 404.05 409.90 404.00 408.20 0.0M
2023-11-06 403.10 404.40 400.70 401.30 0.0M
2023-11-03 401.55 403.70 398.35 403.70 0.0M
2023-11-02 398.20 400.10 392.40 400.10 0.0M
2023-11-01 389.25 397.80 388.25 394.80 0.0M
2023-10-31 385.05 387.30 381.70 385.85 0.0M
2023-10-30 378.20 385.85 376.70 385.85 0.0M
2023-10-27 385.55 386.95 378.35 379.30 0.0M
2023-10-26 385.25 394.85 384.30 387.70 0.0M
2023-10-25 388.05 395.45 388.05 391.00 0.0M
2023-10-24 382.25 391.50 382.25 388.00 0.0M
2023-10-23 379.85 383.85 375.65 378.45 0.0M
2023-10-20 377.25 387.00 376.60 378.05 0.0M
2023-10-19 368.60 386.00 367.55 377.35 0.0M
2023-10-18 335.60 335.60 331.95 332.00 0.0M
2023-10-17 342.75 343.35 337.95 338.65 0.0M
2023-10-16 338.05 341.25 336.00 340.75 0.0M
2023-10-13 343.80 343.85 333.80 337.65 0.0M
2023-10-12 345.65 348.75 345.10 346.70 0.0M
2023-10-11 354.20 355.60 349.80 352.05 0.0M
2023-10-10 365.25 367.05 361.75 364.90 0.0M
2023-10-09 358.50 365.65 358.20 362.45 0.0M
2023-10-06 352.35 357.80 349.90 357.80 0.0M
2023-10-05 358.00 359.50 349.35 350.00 0.0M
2023-10-04 357.65 360.55 356.50 359.75 0.0M
2023-10-03 363.45 376.10 359.65 363.60 0.0M
2023-10-02 359.75 365.60 357.20 364.90 0.0M
2023-09-29 356.60 361.15 356.00 356.35 0.0M
2023-09-28 359.00 359.95 351.95 356.25 0.0M
2023-09-27 360.15 364.75 360.15 361.15 0.0M
2023-09-26 361.75 363.25 359.40 362.50 0.0M
2023-09-25 358.55 363.70 358.55 361.45 0.0M
2023-09-22 362.15 364.95 357.45 360.20 0.0M
2023-09-21 361.05 369.80 359.20 362.90 0.0M
2023-09-20 371.40 372.30 366.50 366.50 0.0M
2023-09-19 369.45 371.00 365.80 365.90 0.0M
2023-09-18 372.20 374.35 367.95 371.40 0.0M
2023-09-15 377.35 379.25 371.25 371.25 0.0M
2023-09-14 385.90 387.05 377.00 379.35 0.0M
2023-09-13 405.05 407.45 400.00 406.40 0.0M
2023-09-12 415.25 415.35 410.95 412.05 0.0M
2023-09-11 412.00 419.15 412.00 414.65 0.0M
2023-09-08 413.85 416.95 410.25 412.95 0.0M
2023-09-07 413.55 414.95 409.40 412.70 0.0M
2023-09-06 415.55 420.10 414.85 415.55 0.0M
2023-09-05 407.95 422.80 406.30 420.40 0.0M
2023-09-04 407.90 407.90 404.45 406.85 0.0M
2023-09-01 399.65 410.15 398.50 409.15 0.0M
2023-08-31 398.95 402.25 397.40 401.40 0.0M
2023-08-30 397.55 400.30 392.00 398.30 0.0M
2023-08-29 386.20 393.30 384.55 392.10 0.0M
2023-08-28 385.60 388.00 383.25 386.25 0.0M
2023-08-25 377.45 386.65 375.00 381.40 0.0M
2023-08-24 397.25 398.10 376.90 376.90 0.0M
2023-08-23 382.10 402.50 381.55 400.80 0.0M
2023-08-22 373.25 382.15 373.25 382.15 0.0M
2023-08-21 370.85 374.40 366.85 369.65 0.0M
2023-08-18 369.90 371.55 366.65 370.85 0.0M
2023-08-17 380.00 382.40 373.85 375.40 0.0M
2023-08-16 389.45 389.45 385.25 385.80 0.0M
2023-08-15 392.90 392.90 385.45 390.30 0.0M
2023-08-14 386.00 392.35 385.00 391.25 0.0M
2023-08-11 391.20 392.90 385.80 385.80 0.0M
2023-08-10 391.85 396.80 389.00 395.25 0.0M
2023-08-09 401.50 402.20 389.70 391.15 0.0M
2023-08-08 399.85 405.00 397.60 398.75 0.0M
2023-08-07 394.20 397.25 390.35 394.00 0.0M
2023-08-04 396.00 397.70 388.15 392.05 0.0M
2023-08-03 392.50 403.50 389.10 402.55 0.0M
2023-08-02 395.40 397.80 392.00 392.40 0.0M
2023-08-01 399.20 405.85 394.40 405.45 0.0M
2023-07-31 386.90 397.10 385.60 395.85 0.0M
2023-07-28 378.15 385.50 374.80 385.50 0.0M
2023-07-27 382.30 387.65 381.35 384.70 0.0M
2023-07-26 386.45 387.40 376.00 377.30 0.0M
2023-07-25 387.10 390.15 386.40 388.15 0.0M
2023-07-24 385.00 388.75 379.35 385.00 0.0M
2023-07-21 391.05 395.10 384.80 385.50 0.0M
2023-07-20 392.45 405.00 388.30 390.25 0.0M
2023-07-19 428.05 432.00 420.05 427.55 0.0M
2023-07-18 401.50 406.85 400.00 406.85 0.0M
2023-07-17 394.35 405.30 392.35 402.45 0.0M
2023-07-14 400.50 410.30 397.85 398.65 0.0M
2023-07-13 399.35 402.65 394.75 398.50 0.0M
2023-07-12 398.80 403.20 396.95 397.80 0.0M
2023-07-11 401.05 401.75 392.80 397.90 0.0M
2023-07-10 397.55 404.95 397.35 400.90 0.0M
2023-07-07 402.90 404.00 398.90 400.90 0.0M
2023-07-06 408.30 409.30 396.95 397.80 0.0M
2023-07-05 406.40 413.60 404.65 406.45 0.0M
2023-07-04 402.55 404.50 402.55 403.70 0.0M
2023-07-03 404.95 405.00 395.35 399.95 0.0M
2023-06-30 396.20 406.45 395.30 403.15 0.0M
2023-06-29 396.55 401.10 394.35 398.20 0.0M
2023-06-28 379.35 397.80 379.35 397.80 0.0M
2023-06-27 381.05 383.10 376.55 378.50 0.0M
2023-06-26 389.90 394.60 384.15 385.85 0.0M
2023-06-23 385.65 390.30 383.75 384.15 0.0M
2023-06-22 385.05 386.30 382.50 383.65 0.0M
2023-06-21 398.50 400.10 387.85 388.15 0.0M
2023-06-20 393.90 402.80 390.65 399.20 0.0M
2023-06-19 396.05 399.95 391.35 394.50 0.0M
2023-06-16 406.80 408.65 399.75 400.30 0.0M
2023-06-15 407.50 412.05 403.35 407.15 0.0M
2023-06-14 403.15 412.25 399.45 407.80 0.0M
2023-06-13 394.55 403.40 394.00 400.85 0.0M
2023-06-12 393.30 394.40 387.40 391.05 0.0M
2023-06-09 380.30 396.40 379.85 388.45 0.0M
2023-06-08 371.50 378.05 368.60 378.05 0.0M
2023-06-07 375.05 390.35 373.30 379.35 0.0M
2023-06-06 375.90 379.40 372.95 374.85 0.0M
2023-06-05 372.40 384.20 369.90 383.75 0.0M
2023-06-02 373.90 378.55 369.10 376.35 0.0M
2023-06-01 370.00 376.35 366.40 372.85 0.0M
2023-05-31 366.05 371.00 364.00 369.20 0.0M
2023-05-30 356.60 374.55 354.65 369.35 0.0M
2023-05-29 353.65 355.35 351.90 354.70 0.0M
2023-05-26 335.40 342.80 331.05 342.80 0.0M
2023-05-25 337.85 342.00 333.80 339.45 0.0M
2023-05-24 328.80 339.30 326.50 336.85 0.0M
2023-05-23 338.15 338.15 333.00 336.20 0.0M
2023-05-22 337.10 344.00 336.80 340.60 0.0M
2023-05-19 342.50 343.60 336.35 337.30 0.0M
2023-05-18 314.05 342.95 313.10 341.35 0.0M
2023-05-17 307.15 313.20 305.05 312.25 0.0M
2023-05-16 309.30 309.30 305.80 307.10 0.0M
2023-05-15 313.20 314.75 310.20 310.20 0.0M
2023-05-12 316.25 319.45 311.90 313.15 0.0M
2023-05-11 306.00 310.00 303.60 309.60 0.0M
2023-05-10 303.65 306.10 300.85 303.70 0.0M
2023-05-09 300.55 306.75 299.35 304.35 0.0M
2023-05-08 291.45 301.55 291.25 299.70 0.0M
2023-05-05 291.00 294.55 290.30 291.45 0.0M
2023-05-04 289.25 293.05 288.80 290.15 0.0M
2023-05-03 287.60 291.55 286.65 288.65 0.0M
2023-05-02 294.70 297.65 287.75 290.45 0.0M
2023-04-28 297.00 299.80 294.25 297.80 0.0M
2023-04-27 293.75 295.15 289.05 293.95 0.0M
2023-04-26 295.00 295.20 289.15 292.50 0.0M
2023-04-25 295.80 300.05 293.90 294.15 0.0M
2023-04-24 298.50 303.25 296.55 299.15 0.0M
2023-04-21 296.65 297.10 292.80 293.95 0.0M
2023-04-20 292.50 299.75 289.75 297.30 0.0M
2023-04-19 305.05 307.55 290.15 291.50 0.0M
2023-04-18 304.95 307.25 301.65 302.85 0.0M
2023-04-17 308.95 310.40 301.80 301.80 0.0M
2023-04-14 312.30 314.45 307.55 307.55 0.0M
2023-04-13 301.75 312.30 300.90 312.30 0.0M
2023-04-12 309.75 312.40 305.45 306.70 0.0M
2023-04-11 312.45 316.85 309.65 312.25 0.0M
2023-04-06 311.80 313.05 305.55 308.10 0.0M
2023-04-05 317.05 317.05 308.20 308.60 0.0M
2023-04-04 319.50 321.05 315.15 317.05 0.0M
2023-04-03 317.85 319.30 312.80 317.00 0.0M
2023-03-31 311.90 315.30 310.00 313.80 0.0M
2023-03-30 306.15 314.15 306.10 308.45 0.0M
2023-03-29 299.95 303.85 299.90 303.20 0.0M
2023-03-28 303.40 307.75 299.25 302.35 0.0M
2023-03-27 306.25 311.35 301.80 307.30 0.0M
2023-03-24 297.35 308.30 295.95 303.10 0.0M
2023-03-23 273.20 295.70 272.00 293.65 0.0M
2023-03-22 284.20 284.20 278.25 278.85 0.0M
2023-03-21 284.90 285.50 278.95 283.65 0.0M
2023-03-20 283.70 286.40 276.45 281.60 0.0M
2023-03-17 292.30 293.80 283.40 284.65 0.0M
2023-03-16 289.00 297.80 285.05 295.70 0.0M
2023-03-15 274.70 287.30 272.60 284.75 0.0M
2023-03-14 277.70 278.60 272.10 275.55 0.0M
2023-03-13 277.20 278.80 267.40 275.40 0.0M
2023-03-10 279.70 282.20 274.15 279.15 0.0M
2023-03-09 294.05 296.60 288.65 288.65 0.0M
2023-03-08 294.30 294.30 290.30 293.00 0.0M
2023-03-07 292.80 294.65 289.65 293.00 0.0M
2023-03-06 297.45 302.50 295.15 301.55 0.0M
2023-03-03 294.00 298.70 293.00 296.80 0.0M
2023-03-02 293.75 297.65 290.20 295.10 0.0M
2023-03-01 303.85 305.40 298.75 299.40 0.0M
2023-02-28 305.20 307.20 303.35 306.40 0.0M
2023-02-27 300.95 310.50 300.95 307.40 0.0M
2023-02-24 303.25 304.60 298.75 299.10 0.0M
2023-02-23 316.00 318.80 299.60 299.60 0.0M
2023-02-22 316.05 320.50 314.85 316.20 0.0M
2023-02-21 322.80 325.25 318.75 321.00 0.0M
2023-02-20 322.00 327.75 322.00 327.75 0.0M
2023-02-17 327.35 328.45 321.60 322.35 0.0M
2023-02-16 339.45 339.45 330.60 335.55 0.0M
2023-02-15 334.30 336.25 332.15 334.65 0.0M
2023-02-14 332.20 337.30 330.80 331.30 0.0M
2023-02-13 323.60 330.40 323.60 330.20 0.0M
2023-02-10 338.00 339.20 331.70 332.00 0.0M
2023-02-09 342.80 346.50 341.45 345.10 0.0M
2023-02-08 337.40 343.00 334.95 336.10 0.0M
2023-02-07 336.30 338.75 332.50 335.80 0.0M
2023-02-06 337.95 341.70 334.55 339.85 0.0M
2023-02-03 331.05 348.70 330.40 348.70 0.0M
2023-02-02 330.00 336.75 328.85 336.75 0.0M
2023-02-01 323.85 330.95 321.30 328.50 0.0M
2023-01-31 325.05 327.10 319.00 326.10 0.0M
2023-01-30 330.00 331.95 325.40 328.60 0.0M
2023-01-27 334.35 335.95 332.90 335.45 0.0M
2023-01-26 334.95 339.85 333.75 334.60 0.0M
2023-01-25 330.25 333.50 329.10 332.60 0.0M
2023-01-24 328.50 333.40 326.20 332.85 0.0M
2023-01-23 314.15 331.70 312.90 328.05 0.0M
2023-01-20 311.05 317.50 306.95 310.95 0.0M
2023-01-19 300.05 303.25 294.15 296.35 0.0M
2023-01-18 300.55 304.25 297.25 299.25 0.0M
2023-01-17 306.65 307.20 298.50 300.90 0.0M
2023-01-16 307.05 308.15 304.25 307.70 0.0M
2023-01-13 302.65 310.55 301.75 305.70 0.0M
2023-01-12 310.65 311.30 300.40 304.85 0.0M
2023-01-11 303.15 304.30 299.15 300.75 0.0M
2023-01-10 292.65 302.80 288.35 301.90 0.0M
2023-01-09 295.05 297.60 292.45 296.00 0.0M
2023-01-06 293.80 299.85 288.85 292.35 0.0M
2023-01-05 289.25 298.35 288.20 295.60 0.0M
2023-01-04 279.50 289.70 278.75 289.70 0.0M
2023-01-03 280.45 284.20 274.00 275.90 0.0M
2023-01-02 276.10 281.45 276.10 281.00 0.0M