Netflix

NFLX
🏛️ germany →
1,020.60
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
2021-12-30 538.40 541.30 537.30 540.60 0.0M
2021-12-29 541.30 543.40 533.00 538.20 0.0M
2021-12-28 542.00 546.20 540.00 540.00 0.0M
2021-12-27 542.50 545.60 538.70 540.80 0.0M
2021-12-23 543.00 545.90 537.30 542.70 0.0M
2021-12-22 535.40 542.10 532.00 541.10 0.0M
2021-12-21 531.60 539.60 525.80 534.30 0.0M
2021-12-20 515.20 530.70 515.00 526.10 0.0M
2021-12-17 521.40 525.70 514.80 521.70 0.0M
2021-12-16 539.40 540.20 519.60 521.60 0.0M
2021-12-15 530.60 536.60 518.80 536.50 0.0M
2021-12-14 536.10 540.40 522.00 530.80 0.0M
2021-12-13 542.90 545.70 531.20 536.70 0.0M
2021-12-10 542.10 547.80 535.80 539.00 0.0M
2021-12-09 554.10 557.70 541.40 541.50 0.0M
2021-12-08 556.40 560.00 552.50 553.80 0.0M
2021-12-07 545.60 559.20 543.70 554.20 0.0M
2021-12-06 533.00 546.00 531.30 543.60 0.0M
2021-12-03 546.90 551.90 526.40 532.40 0.0M
2021-12-02 548.80 551.30 540.90 545.50 0.0M
2021-12-01 573.00 576.00 546.10 546.90 0.0M
2021-11-30 587.00 593.70 565.10 565.10 0.0M
2021-11-29 593.20 598.00 584.90 589.70 0.0M
2021-11-26 583.30 600.40 582.70 582.70 0.0M
2021-11-25 590.00 590.90 586.00 589.70 0.0M
2021-11-24 583.70 591.20 582.00 588.00 0.0M
2021-11-23 587.80 590.40 573.40 581.50 0.0M
2021-11-22 604.00 605.30 583.50 587.50 0.0M
2021-11-19 602.80 615.00 597.50 601.30 0.0M
2021-11-18 611.90 613.70 597.40 601.40 0.0M
2021-11-17 609.10 617.00 605.60 611.80 0.0M
2021-11-16 598.20 608.60 596.00 608.60 0.0M
2021-11-15 598.40 599.90 588.40 597.00 0.0M
2021-11-12 576.40 597.00 572.20 597.00 0.0M
2021-11-11 563.40 581.80 560.60 573.90 0.0M
2021-11-10 567.30 571.00 558.20 563.50 0.0M
2021-11-09 561.90 569.30 560.30 566.60 0.0M
2021-11-08 558.90 566.00 555.30 562.70 0.0M
2021-11-05 578.30 583.60 557.10 559.70 0.0M
2021-11-04 596.30 599.10 576.60 580.30 0.0M
2021-11-03 585.30 594.50 583.10 591.00 0.0M
2021-11-02 586.00 592.00 581.60 585.40 0.0M
2021-11-01 599.90 601.00 583.90 588.20 0.0M
2021-10-29 575.90 597.50 574.50 596.90 0.0M
2021-10-28 571.10 578.70 570.70 576.00 0.0M
2021-10-27 579.10 579.10 569.80 569.80 0.0M
2021-10-26 581.50 582.80 572.20 576.80 0.0M
2021-10-25 572.40 582.50 566.30 578.90 0.0M
2021-10-22 559.40 571.70 557.10 571.70 0.0M
2021-10-21 535.00 563.10 533.60 562.40 0.0M
2021-10-20 542.40 546.80 530.60 536.80 0.0M
2021-10-19 548.90 550.40 543.00 548.40 0.0M
2021-10-18 540.30 550.00 535.10 550.00 0.0M
2021-10-15 548.50 551.40 538.60 541.30 0.0M
2021-10-14 548.00 549.50 540.90 547.00 0.0M
2021-10-13 539.50 546.70 538.40 542.10 0.0M
2021-10-12 540.60 549.40 536.60 544.60 0.0M
2021-10-11 546.90 551.20 543.50 543.50 0.0M
2021-10-08 547.20 556.50 544.40 546.50 0.0M
2021-10-07 555.00 559.50 545.30 545.30 0.0M
2021-10-06 548.20 553.20 542.40 552.40 0.0M
2021-10-05 521.60 552.30 520.90 548.70 0.0M
2021-10-04 527.30 537.60 511.50 517.50 0.0M
2021-10-01 525.90 530.00 516.00 528.70 0.0M
2021-09-30 519.70 533.00 516.70 530.50 0.0M
2021-09-29 500.90 524.90 499.95 515.60 0.0M
2021-09-28 505.10 512.40 497.05 499.20 0.0M
2021-09-27 502.60 508.40 494.90 507.10 0.0M
2021-09-24 503.90 505.90 498.35 505.50 0.0M
2021-09-23 505.10 510.00 501.80 505.50 0.0M
2021-09-22 489.50 507.40 488.15 507.30 0.0M
2021-09-21 490.55 495.60 487.00 490.00 0.0M
2021-09-20 500.40 502.50 484.60 488.30 0.0M
2021-09-17 499.40 502.40 494.85 501.90 0.0M
2021-09-16 492.15 498.90 491.60 498.60 0.0M
2021-09-15 489.20 495.10 486.45 495.10 0.0M
2021-09-14 498.55 501.00 487.30 488.30 0.0M
2021-09-13 506.40 512.00 494.05 497.70 0.0M
2021-09-10 506.70 515.40 501.60 506.50 0.0M
2021-09-09 510.00 514.50 505.00 505.00 0.0M
2021-09-08 513.10 520.70 503.90 513.00 0.0M
2021-09-07 498.25 518.30 495.60 512.20 0.0M
2021-09-06 499.15 499.95 496.60 498.90 0.0M
2021-09-03 494.25 497.40 488.85 496.30 0.0M
2021-09-02 491.45 504.60 490.15 494.55 0.0M
2021-09-01 480.00 498.95 479.60 491.30 0.0M
2021-08-31 478.00 481.75 475.90 481.45 0.0M
2021-08-30 472.10 480.15 471.00 479.35 0.0M
2021-08-27 468.45 478.00 467.00 474.40 0.0M
2021-08-26 465.50 469.95 460.75 468.40 0.0M
2021-08-25 469.95 471.15 464.35 464.85 0.0M
2021-08-24 471.40 472.60 467.15 469.95 0.0M
2021-08-23 469.70 472.35 463.50 471.10 0.0M
2021-08-20 464.25 471.70 462.15 468.00 0.0M
2021-08-19 445.75 468.50 442.35 465.80 0.0M
2021-08-18 444.00 449.05 441.45 445.75 0.0M
2021-08-17 439.65 444.75 437.35 442.80 0.0M
2021-08-16 437.10 444.00 435.00 440.05 0.0M
2021-08-13 434.10 441.30 432.80 438.35 0.0M
2021-08-12 434.80 437.50 432.85 435.60 0.0M
2021-08-11 439.30 441.55 434.40 437.00 0.0M
2021-08-10 443.30 445.15 437.40 440.20 0.0M
2021-08-09 442.00 445.35 440.25 442.30 0.0M
2021-08-06 444.60 446.25 441.95 441.95 0.0M
2021-08-05 436.65 444.00 433.65 442.85 0.0M
2021-08-04 431.40 437.60 430.00 437.60 0.0M
2021-08-03 434.00 435.40 427.00 430.90 0.0M
2021-08-02 437.55 439.00 431.50 434.20 0.0M
2021-07-30 430.00 437.45 425.05 436.20 0.0M
2021-07-29 438.10 439.35 432.60 432.75 0.0M
2021-07-28 438.50 444.00 437.10 439.65 0.0M
2021-07-27 437.25 441.50 432.40 437.20 0.0M
2021-07-26 437.95 441.70 432.70 437.95 0.0M
2021-07-23 435.50 439.65 429.30 438.55 0.0M
2021-07-22 435.50 438.55 428.95 435.20 0.0M
2021-07-21 451.55 453.00 429.45 435.00 0.0M
2021-07-20 454.55 455.35 444.40 450.95 0.0M
2021-07-19 448.85 452.40 442.05 449.20 0.0M
2021-07-16 458.05 460.20 447.00 447.30 0.0M
2021-07-15 470.00 476.55 455.55 459.95 0.0M
2021-07-14 457.50 468.05 457.35 462.35 0.0M
2021-07-13 453.95 462.25 451.60 459.15 0.0M
2021-07-12 450.95 455.70 448.95 451.75 0.0M
2021-07-09 447.05 453.15 445.90 451.00 0.0M
2021-07-08 453.95 454.30 445.75 446.90 0.0M
2021-07-07 458.70 461.15 450.85 455.30 0.0M
2021-07-06 447.55 458.95 447.55 458.95 0.0M
2021-07-05 449.10 450.50 448.75 448.90 0.0M
2021-07-02 450.00 454.30 446.80 448.90 0.0M
2021-07-01 446.15 452.15 442.10 450.50 0.0M
2021-06-30 448.15 449.95 444.35 445.50 0.0M
2021-06-29 446.30 450.00 443.60 448.10 0.0M
2021-06-28 446.00 447.50 440.05 447.00 0.0M
2021-06-25 433.45 445.05 431.95 443.30 0.0M
2021-06-24 431.85 435.90 426.70 433.65 0.0M
2021-06-23 427.90 431.45 423.75 430.50 0.0M
2021-06-22 418.05 429.65 416.20 427.90 0.0M
2021-06-21 420.50 423.75 413.60 416.50 0.0M
2021-06-18 418.55 424.35 415.95 422.85 0.0M
2021-06-17 406.35 421.25 406.35 419.00 0.0M
2021-06-16 406.25 410.75 404.30 410.75 0.0M
2021-06-15 412.60 413.75 404.10 405.80 0.0M
2021-06-14 406.50 414.45 402.00 412.85 0.0M
2021-06-11 401.75 405.45 399.70 404.00 0.0M
2021-06-10 399.30 402.00 397.00 399.70 0.0M
2021-06-09 403.60 406.15 398.10 398.75 0.0M
2021-06-08 405.80 409.40 401.50 404.95 0.0M
2021-06-07 405.95 407.35 402.10 405.95 0.0M
2021-06-04 404.90 411.75 403.10 407.00 0.0M
2021-06-03 410.15 411.00 401.65 403.80 0.0M
2021-06-02 408.05 412.25 406.05 408.30 0.0M
2021-06-01 411.30 414.80 406.65 408.60 0.0M
2021-05-31 411.95 413.90 409.75 412.80 0.0M
2021-05-28 413.60 419.90 410.55 413.00 0.0M
2021-05-27 412.15 413.95 408.30 411.20 0.0M
2021-05-26 410.10 413.45 409.30 412.00 0.0M
2021-05-25 411.75 414.20 407.45 409.00 0.0M
2021-05-24 408.15 412.65 408.15 411.00 0.0M
2021-05-21 411.00 416.00 408.70 408.70 0.0M
2021-05-20 400.30 411.55 397.75 410.40 0.0M
2021-05-19 395.05 401.10 391.65 398.55 0.0M
2021-05-18 403.95 403.95 398.10 398.65 0.0M
2021-05-17 406.85 407.40 397.45 401.30 0.0M
2021-05-14 406.15 407.55 402.10 407.00 0.0M
2021-05-13 401.55 406.10 398.35 402.25 0.0M
2021-05-12 404.85 409.95 400.15 401.40 0.0M
2021-05-11 400.00 408.95 392.00 408.00 0.0M
2021-05-10 415.00 415.55 400.10 401.50 0.0M
2021-05-07 414.95 418.70 412.70 414.80 0.0M
2021-05-06 413.35 415.00 407.80 412.45 0.0M
2021-05-05 418.70 422.50 412.05 412.05 0.0M
2021-05-04 421.35 423.35 413.45 418.90 0.0M
2021-05-03 430.00 430.45 419.15 422.50 0.0M
2021-04-30 417.75 427.50 415.50 426.80 0.0M
2021-04-29 419.95 420.00 411.55 419.95 0.0M
2021-04-28 419.00 421.00 416.50 417.00 0.0M
2021-04-27 424.05 427.45 417.55 419.70 0.0M
2021-04-26 418.55 421.50 416.50 421.00 0.0M
2021-04-23 423.95 423.95 415.15 417.60 0.0M
2021-04-22 423.30 426.35 416.50 423.65 0.0M
2021-04-21 418.00 428.75 415.50 423.00 0.0M
2021-04-20 461.45 466.55 454.00 456.85 0.0M
2021-04-19 457.80 462.00 452.60 460.00 0.0M
2021-04-16 458.65 461.40 451.00 456.40 0.0M
2021-04-15 451.05 462.55 450.70 458.60 0.0M
2021-04-14 462.00 465.10 449.25 450.05 0.0M
2021-04-13 463.55 468.70 460.80 462.90 0.0M
2021-04-12 465.70 468.30 462.60 463.45 0.0M
2021-04-09 465.80 467.00 460.40 465.80 0.0M
2021-04-08 464.30 466.00 460.15 465.30 0.0M
2021-04-07 460.50 463.00 455.45 459.95 0.0M
2021-04-06 458.00 467.95 457.90 457.90 0.0M
2021-04-01 447.00 458.95 446.70 457.95 0.0M
2021-03-31 438.15 449.45 434.25 443.95 0.0M
2021-03-30 436.50 438.30 431.70 437.25 0.0M
2021-03-29 426.85 438.10 426.85 437.45 0.0M
2021-03-26 430.00 431.25 422.00 429.90 0.0M
2021-03-25 442.50 443.35 421.90 429.75 0.0M
2021-03-24 452.95 457.70 439.65 441.35 0.0M
2021-03-23 436.85 457.45 436.10 452.80 0.0M
2021-03-22 432.85 444.05 429.35 439.05 0.0M
2021-03-19 425.35 429.55 422.85 429.55 0.0M
2021-03-18 438.25 438.25 423.10 423.25 0.0M
2021-03-17 439.55 441.40 432.45 437.65 0.0M
2021-03-16 438.00 448.20 436.00 440.70 0.0M
2021-03-15 433.50 437.65 426.85 435.65 0.0M
2021-03-12 437.95 440.25 424.25 434.20 0.0M
2021-03-11 427.75 440.70 425.20 437.05 0.0M
2021-03-10 426.05 435.10 424.20 426.10 0.0M
2021-03-09 419.25 431.60 418.45 426.15 0.0M
2021-03-08 430.00 436.00 415.85 415.85 0.0M
2021-03-05 425.60 433.75 419.45 433.30 0.0M
2021-03-04 431.00 439.45 424.30 425.75 0.0M
2021-03-03 456.95 457.80 428.95 432.70 0.0M
2021-03-02 458.20 462.00 453.00 453.00 0.0M
2021-03-01 451.80 457.70 450.10 457.00 0.0M
2021-02-26 442.50 456.95 441.75 447.00 0.0M
2021-02-25 456.00 456.00 439.15 447.80 0.0M
2021-02-24 443.55 459.00 443.55 453.45 0.0M
2021-02-23 440.15 451.90 426.90 450.65 0.0M
2021-02-22 444.10 444.70 437.40 440.00 0.0M
2021-02-19 452.30 454.25 444.55 446.35 0.0M
2021-02-18 453.50 456.35 446.40 453.35 0.0M
2021-02-17 460.50 463.15 451.05 457.20 0.0M
2021-02-16 460.20 465.00 456.50 460.25 0.0M
2021-02-15 460.45 463.30 457.30 461.45 0.0M
2021-02-12 459.95 462.50 455.25 459.85 0.0M
2021-02-11 464.25 466.90 457.00 458.05 0.0M
2021-02-10 462.55 466.30 457.00 465.20 0.0M
2021-02-09 453.95 467.00 451.40 459.85 0.0M
2021-02-08 461.85 463.00 452.00 454.75 0.0M
2021-02-05 463.95 463.95 453.90 456.05 0.0M
2021-02-04 451.10 467.25 449.00 459.35 0.0M
2021-02-03 459.50 461.70 448.25 449.00 0.0M
2021-02-02 449.30 461.95 445.90 453.30 0.0M
2021-02-01 441.05 451.80 439.05 446.95 0.0M
2021-01-29 441.00 445.20 437.45 438.40 0.0M
2021-01-28 432.45 456.25 430.05 444.75 0.0M
2021-01-27 461.00 465.50 434.05 435.00 0.0M
2021-01-26 455.10 467.55 454.30 461.95 0.0M
2021-01-25 467.95 471.00 452.60 458.50 0.0M
2021-01-22 470.50 479.10 463.80 463.80 0.0M
2021-01-21 483.05 485.00 470.05 476.35 0.0M
2021-01-20 462.10 489.95 458.20 484.45 0.1M
2021-01-19 416.00 419.20 407.00 414.25 0.0M
2021-01-18 411.20 415.00 410.15 415.00 0.0M
2021-01-15 410.05 417.00 409.90 411.70 0.0M
2021-01-14 418.30 424.00 410.65 412.25 0.0M
2021-01-13 405.00 420.95 403.20 418.35 0.0M
2021-01-12 412.75 412.95 399.15 405.00 0.0M
2021-01-11 416.05 419.50 409.15 411.20 0.0M
2021-01-08 416.95 418.80 412.80 417.65 0.0M
2021-01-07 411.40 420.95 408.75 415.15 0.0M
2021-01-06 421.95 421.95 405.65 406.00 0.0M
2021-01-05 430.35 430.95 420.75 424.35 0.0M
2021-01-04 440.55 441.95 420.20 426.30 0.0M