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
2022-12-30 272.00 272.05 268.55 268.80 0.0M
2022-12-29 261.35 276.40 261.00 273.55 0.0M
2022-12-28 266.30 268.85 257.45 260.90 0.0M
2022-12-27 279.00 281.00 266.35 267.20 0.0M
2022-12-23 280.75 282.15 275.25 277.65 0.0M
2022-12-22 281.95 283.50 275.05 280.65 0.0M
2022-12-21 273.60 283.20 270.15 281.00 0.0M
2022-12-20 268.60 271.80 261.45 270.65 0.0M
2022-12-19 274.95 275.95 269.35 272.35 0.0M
2022-12-16 272.45 276.85 268.10 274.65 0.0M
2022-12-15 299.15 299.15 270.30 273.85 0.0M
2022-12-14 301.85 304.45 296.70 298.10 0.0M
2022-12-13 299.15 312.15 298.35 299.55 0.0M
2022-12-12 304.15 306.15 293.35 299.40 0.0M
2022-12-09 294.05 311.50 292.60 304.10 0.0M
2022-12-08 293.55 297.05 290.45 293.60 0.0M
2022-12-07 293.15 293.65 286.25 292.10 0.0M
2022-12-06 297.55 299.85 289.45 291.90 0.0M
2022-12-05 301.25 305.00 296.75 298.00 0.0M
2022-12-02 299.05 307.20 294.00 303.15 0.0M
2022-12-01 292.30 303.85 289.70 301.50 0.0M
2022-11-30 271.25 296.10 270.50 293.55 0.0M
2022-11-29 272.35 273.75 267.00 271.95 0.0M
2022-11-28 273.95 276.90 268.35 272.85 0.0M
2022-11-25 282.45 282.45 273.10 274.45 0.0M
2022-11-24 280.95 283.45 278.50 279.55 0.0M
2022-11-23 277.05 281.30 274.75 280.15 0.0M
2022-11-22 278.45 279.80 270.65 278.15 0.0M
2022-11-21 280.00 286.90 275.95 279.30 0.0M
2022-11-18 284.95 288.85 277.80 280.05 0.0M
2022-11-17 296.10 297.05 281.45 284.05 0.0M
2022-11-16 299.30 299.30 292.00 294.75 0.0M
2022-11-15 291.50 300.40 288.50 299.30 0.0M
2022-11-14 280.35 300.00 276.80 289.30 0.0M
2022-11-11 270.00 280.70 264.40 280.70 0.0M
2022-11-10 255.00 269.95 253.95 269.85 0.0M
2022-11-09 264.00 265.30 254.50 254.50 0.0M
2022-11-08 258.40 263.55 256.45 262.05 0.0M
2022-11-07 262.45 263.95 252.50 258.30 0.0M
2022-11-04 275.85 278.50 257.50 262.20 0.0M
2022-11-03 275.30 282.05 275.30 275.95 0.0M
2022-11-02 289.85 292.40 275.05 276.80 0.0M
2022-11-01 296.10 301.00 288.05 291.10 0.0M
2022-10-31 294.05 300.15 292.80 294.90 0.0M
2022-10-28 296.00 300.15 293.15 296.60 0.0M
2022-10-27 298.05 304.00 295.40 298.10 0.0M
2022-10-26 289.45 303.00 286.65 296.35 0.0M
2022-10-25 287.40 298.80 286.55 292.80 0.0M
2022-10-24 295.60 297.00 284.50 286.45 0.0M
2022-10-21 272.20 295.00 271.15 293.70 0.0M
2022-10-20 276.40 282.80 272.90 274.10 0.0M
2022-10-19 279.00 284.65 268.10 278.60 0.0M
2022-10-18 252.55 255.55 242.30 244.15 0.0M
2022-10-17 238.75 253.85 237.75 249.35 0.0M
2022-10-14 238.50 244.00 236.05 236.50 0.0M
2022-10-13 227.05 239.50 219.50 238.35 0.0M
2022-10-12 222.35 230.00 218.95 227.60 0.0M
2022-10-11 235.95 236.80 220.00 220.85 0.0M
2022-10-10 230.50 240.40 229.25 237.30 0.0M
2022-10-07 244.25 246.60 230.60 230.60 0.0M
2022-10-06 239.75 248.55 237.00 245.00 0.0M
2022-10-05 240.65 243.75 231.50 240.75 0.0M
2022-10-04 246.25 247.50 234.80 241.15 0.0M
2022-10-03 238.90 244.50 236.90 244.40 0.0M
2022-09-30 243.55 247.15 239.60 240.15 0.0M
2022-09-29 251.15 252.55 241.15 244.80 0.0M
2022-09-28 234.10 253.40 232.60 251.75 0.0M
2022-09-27 233.50 238.70 230.70 234.50 0.0M
2022-09-26 232.95 240.80 231.55 233.85 0.0M
2022-09-23 239.60 242.45 229.10 233.00 0.0M
2022-09-22 238.65 243.95 236.00 241.00 0.0M
2022-09-21 243.50 250.00 240.35 240.35 0.0M
2022-09-20 243.90 250.00 240.20 243.15 0.0M
2022-09-19 239.05 248.00 235.40 242.75 0.0M
2022-09-16 231.80 241.30 228.95 240.50 0.0M
2022-09-15 225.70 241.50 225.70 235.35 0.0M
2022-09-14 218.05 227.00 216.30 223.90 0.0M
2022-09-13 232.50 234.15 218.45 218.70 0.0M
2022-09-12 233.55 236.45 230.55 234.05 0.0M
2022-09-09 226.35 233.30 226.35 233.20 0.0M
2022-09-08 228.95 230.40 222.90 227.00 0.0M
2022-09-07 222.00 229.00 218.20 228.35 0.0M
2022-09-06 227.75 230.00 217.90 221.70 0.0M
2022-09-05 227.70 229.25 225.25 227.40 0.0M
2022-09-02 230.90 233.20 225.85 226.80 0.0M
2022-09-01 220.10 230.00 218.80 230.00 0.0M
2022-08-31 223.85 233.20 223.25 225.50 0.0M
2022-08-30 224.40 228.75 218.65 220.30 0.0M
2022-08-29 221.70 228.90 219.00 225.00 0.0M
2022-08-26 234.75 235.00 223.90 224.30 0.0M
2022-08-25 230.20 234.70 230.20 234.30 0.0M
2022-08-24 226.10 234.55 223.05 230.55 0.0M
2022-08-23 228.70 229.70 224.70 225.25 0.0M
2022-08-22 237.55 238.75 226.30 227.55 0.0M
2022-08-19 242.85 242.95 235.50 239.70 0.0M
2022-08-18 237.00 243.80 234.50 242.80 0.0M
2022-08-17 241.95 241.95 233.80 236.70 0.0M
2022-08-16 243.95 245.45 239.80 241.80 0.0M
2022-08-15 242.95 247.05 241.30 245.10 0.0M
2022-08-12 236.50 243.00 235.60 242.75 0.0M
2022-08-11 238.10 242.95 233.90 234.90 0.0M
2022-08-10 224.90 236.95 222.90 236.45 0.0M
2022-08-09 230.80 230.95 219.30 225.15 0.0M
2022-08-08 223.95 236.65 222.60 228.75 0.0M
2022-08-05 225.75 225.75 219.45 222.60 0.0M
2022-08-04 222.05 227.45 221.40 224.65 0.0M
2022-08-03 217.65 224.55 216.15 223.10 0.0M
2022-08-02 218.35 223.00 216.95 217.85 0.0M
2022-08-01 219.65 222.20 215.70 220.35 0.0M
2022-07-29 222.00 226.80 219.05 220.55 0.0M
2022-07-28 219.75 224.00 216.70 222.05 0.0M
2022-07-27 215.05 222.80 210.05 222.10 0.0M
2022-07-26 212.80 216.00 209.10 211.60 0.0M
2022-07-25 215.95 219.40 212.00 213.00 0.0M
2022-07-22 217.15 224.15 214.00 215.10 0.0M
2022-07-21 211.95 219.50 208.00 218.90 0.0M
2022-07-20 212.10 212.90 196.14 212.70 0.1M
2022-07-19 189.86 197.20 184.08 197.00 0.0M
2022-07-18 189.98 196.68 187.30 188.34 0.0M
2022-07-15 174.82 187.58 172.96 187.50 0.0M
2022-07-14 175.60 176.72 172.80 173.82 0.0M
2022-07-13 175.00 177.78 169.32 176.56 0.0M
2022-07-12 176.48 178.50 172.46 174.00 0.0M
2022-07-11 183.70 184.64 176.74 176.82 0.0M
2022-07-08 185.50 187.02 180.64 183.90 0.0M
2022-07-07 180.52 187.30 180.22 186.06 0.0M
2022-07-06 180.90 182.50 178.42 180.00 0.0M
2022-07-05 172.72 180.72 168.80 180.72 0.0M
2022-07-04 172.36 172.62 170.02 171.70 0.0M
2022-07-01 166.00 172.56 164.42 172.28 0.0M
2022-06-30 169.56 171.28 163.82 167.54 0.0M
2022-06-29 172.16 172.54 167.54 170.64 0.0M
2022-06-28 178.92 182.00 170.48 170.50 0.0M
2022-06-27 182.98 183.34 172.36 178.66 0.0M
2022-06-24 173.58 181.16 172.56 181.02 0.0M
2022-06-23 169.16 173.16 168.24 172.74 0.0M
2022-06-22 162.50 171.84 158.02 169.94 0.0M
2022-06-21 169.82 170.60 161.60 162.42 0.0M
2022-06-20 168.00 169.20 166.06 169.20 0.0M
2022-06-17 166.20 171.08 165.42 167.42 0.0M
2022-06-16 173.48 173.48 163.06 164.10 0.0M
2022-06-15 160.62 175.60 160.48 171.58 0.0M
2022-06-14 166.42 166.82 158.12 161.02 0.0M
2022-06-13 170.68 171.70 162.60 162.82 0.0M
2022-06-10 175.00 177.98 171.84 174.64 0.0M
2022-06-09 188.98 190.94 181.60 181.60 0.0M
2022-06-08 184.98 192.92 182.04 188.48 0.0M
2022-06-07 184.00 186.50 180.58 185.26 0.0M
2022-06-06 186.88 190.18 182.76 185.58 0.0M
2022-06-03 192.00 192.30 184.96 185.76 0.0M
2022-06-02 181.38 191.28 178.48 191.28 0.0M
2022-06-01 184.60 189.00 180.46 181.30 0.0M
2022-05-31 183.98 186.00 178.36 183.82 0.0M
2022-05-30 185.48 185.48 182.76 184.54 0.0M
2022-05-27 178.76 181.92 177.02 181.86 0.0M
2022-05-26 175.14 179.44 172.00 178.06 0.0M
2022-05-25 170.90 176.84 167.12 175.84 0.0M
2022-05-24 171.28 172.74 165.02 168.28 0.0M
2022-05-23 178.00 179.18 167.38 175.00 0.0M
2022-05-20 176.02 179.88 170.46 176.40 0.0M
2022-05-19 167.32 175.54 165.88 173.06 0.0M
2022-05-18 180.58 180.60 168.52 169.52 0.0M
2022-05-17 180.60 183.44 175.86 180.38 0.0M
2022-05-16 180.90 187.62 177.62 178.52 0.0M
2022-05-13 171.80 180.64 170.00 180.64 0.0M
2022-05-12 158.68 170.16 155.70 167.66 0.0M
2022-05-11 169.90 171.32 157.52 158.36 0.0M
2022-05-10 164.86 172.48 162.34 168.48 0.0M
2022-05-09 170.96 173.56 163.06 164.00 0.0M
2022-05-06 178.80 179.70 166.50 172.28 0.0M
2022-05-05 191.80 191.98 176.78 178.34 0.0M
2022-05-04 190.80 192.72 181.24 192.72 0.0M
2022-05-03 190.00 192.78 184.84 189.56 0.0M
2022-05-02 183.30 190.22 180.48 190.22 0.0M
2022-04-29 188.48 194.02 180.44 180.44 0.0M
2022-04-28 181.98 191.84 176.76 189.60 0.0M
2022-04-27 184.98 189.30 177.92 178.80 0.0M
2022-04-26 196.14 196.66 186.48 186.92 0.0M
2022-04-25 200.65 201.55 191.02 195.76 0.0M
2022-04-22 204.00 209.30 194.54 199.90 0.1M
2022-04-21 208.90 209.25 195.02 201.50 0.1M
2022-04-20 242.50 243.50 196.24 208.50 0.3M
2022-04-19 317.00 326.05 309.85 323.00 0.0M
2022-04-14 321.95 326.90 314.25 315.35 0.0M
2022-04-13 322.00 323.50 316.25 323.40 0.0M
2022-04-12 319.70 329.30 316.05 318.90 0.0M
2022-04-11 327.00 328.00 317.25 320.00 0.0M
2022-04-08 334.40 336.75 326.50 327.40 0.0M
2022-04-07 335.60 341.85 326.00 332.85 0.0M
2022-04-06 349.40 349.95 332.05 339.50 0.0M
2022-04-05 356.20 359.95 345.55 348.80 0.0M
2022-04-04 339.95 360.95 336.60 356.25 0.0M
2022-04-01 340.75 344.15 334.00 334.00 0.0M
2022-03-31 345.55 347.90 337.90 340.00 0.0M
2022-03-30 353.60 354.70 339.95 342.10 0.0M
2022-03-29 345.75 357.80 342.40 352.80 0.0M
2022-03-28 342.00 346.20 334.55 344.50 0.0M
2022-03-25 342.80 344.00 333.10 341.45 0.0M
2022-03-24 343.60 346.50 336.40 342.75 0.0M
2022-03-23 347.85 348.75 340.05 341.75 0.0M
2022-03-22 339.95 350.50 333.30 348.85 0.0M
2022-03-21 345.20 346.15 335.05 340.55 0.0M
2022-03-18 332.90 345.40 332.40 343.45 0.0M
2022-03-17 326.50 335.80 321.10 334.65 0.0M
2022-03-16 315.25 326.50 313.05 326.50 0.0M
2022-03-15 303.50 315.50 299.30 314.30 0.0M
2022-03-14 313.60 315.15 301.35 304.15 0.0M
2022-03-11 325.05 331.05 311.40 311.95 0.0M
2022-03-10 323.90 333.75 318.00 325.65 0.0M
2022-03-09 313.05 329.15 313.00 324.20 0.0M
2022-03-08 320.00 328.00 312.20 313.85 0.0M
2022-03-07 325.50 332.15 322.30 322.30 0.0M
2022-03-04 329.35 343.00 327.50 330.00 0.0M
2022-03-03 341.95 347.80 329.65 333.10 0.0M
2022-03-02 349.05 352.45 339.40 342.15 0.0M
2022-03-01 352.55 354.60 345.40 346.05 0.0M
2022-02-28 342.05 353.95 341.00 348.85 0.0M
2022-02-25 346.65 348.60 334.20 347.00 0.0M
2022-02-24 315.00 348.70 312.05 348.40 0.0M
2022-02-23 338.25 338.70 324.00 325.70 0.0M
2022-02-22 330.50 345.65 329.05 333.10 0.0M
2022-02-21 347.15 349.00 316.00 330.05 0.0M
2022-02-18 340.05 354.85 340.05 344.95 0.0M
2022-02-17 347.85 350.60 339.25 341.10 0.0M
2022-02-16 357.75 361.50 343.80 350.35 0.0M
2022-02-15 350.90 360.00 349.60 358.15 0.0M
2022-02-14 340.00 361.70 337.25 351.90 0.0M
2022-02-11 354.25 360.50 342.05 347.40 0.0M
2022-02-10 361.75 362.00 345.70 355.60 0.0M
2022-02-09 355.95 361.75 349.45 361.75 0.0M
2022-02-08 351.95 355.70 347.35 354.50 0.0M
2022-02-07 360.70 361.65 344.15 351.65 0.0M
2022-02-04 360.00 366.00 347.55 358.45 0.0M
2022-02-03 371.95 376.80 353.75 354.55 0.0M
2022-02-02 412.80 412.80 377.50 379.90 0.0M
2022-02-01 383.75 407.00 378.00 405.40 0.0M
2022-01-31 354.00 381.05 346.45 380.90 0.0M
2022-01-28 353.90 355.95 334.05 344.25 0.0M
2022-01-27 327.00 353.95 326.50 347.45 0.0M
2022-01-26 325.60 339.00 317.65 319.65 0.0M
2022-01-25 339.00 342.90 323.00 324.75 0.0M
2022-01-24 353.90 355.00 311.00 341.75 0.0M
2022-01-21 359.00 364.95 334.75 350.35 0.1M
2022-01-20 457.70 464.00 448.90 450.20 0.0M
2022-01-19 449.95 461.20 446.65 455.00 0.0M
2022-01-18 461.00 462.00 449.50 450.80 0.0M
2022-01-17 462.50 465.00 458.90 461.55 0.0M
2022-01-14 453.60 470.30 447.80 460.90 0.0M
2022-01-13 469.05 470.40 452.50 453.75 0.0M
2022-01-12 477.80 480.00 465.60 468.15 0.0M
2022-01-11 476.80 480.00 467.40 476.45 0.0M
2022-01-10 482.00 484.05 463.85 477.25 0.0M
2022-01-07 490.80 492.80 473.60 477.45 0.0M
2022-01-06 501.00 503.70 479.15 490.00 0.0M
2022-01-05 521.80 522.90 501.00 501.00 0.0M
2022-01-04 529.50 534.00 515.40 525.40 0.0M
2022-01-03 536.00 538.60 523.60 529.60 0.0M