Netflix

NFLX
🏛️ germany →
1,027.80
Last Update: 2025-09-29
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
2023-12-29 442.50 444.95 441.15 442.00 0.0M
2023-12-28 442.55 444.95 440.65 442.50 0.0M
2023-12-27 444.30 446.45 440.75 442.05 0.0M
2023-12-22 444.65 449.40 440.85 441.55 0.0M
2023-12-21 447.90 451.00 443.55 447.20 0.0M
2023-12-20 451.95 457.40 446.20 447.65 0.0M
2023-12-19 443.95 451.20 441.75 451.20 0.0M
2023-12-18 431.25 450.45 431.20 444.45 0.0M
2023-12-15 428.15 433.40 428.15 431.90 0.0M
2023-12-14 441.25 443.90 423.60 427.85 0.0M
2023-12-13 429.05 442.30 428.60 439.95 0.0M
2023-12-12 426.50 431.00 426.25 429.05 0.0M
2023-12-11 419.00 437.65 418.65 428.00 0.0M
2023-12-08 417.35 423.15 417.35 421.70 0.0M
2023-12-07 413.60 419.85 413.30 418.10 0.0M
2023-12-06 422.95 426.20 414.10 414.90 0.0M
2023-12-05 416.05 422.05 415.35 421.80 0.0M
2023-12-04 425.70 428.05 416.35 416.60 0.0M
2023-12-01 432.75 436.40 426.70 428.10 0.0M
2023-11-30 434.70 439.05 431.70 434.80 0.0M
2023-11-29 435.35 438.50 433.20 434.05 0.0M
2023-11-28 437.95 437.95 432.90 436.40 0.0M
2023-11-27 437.50 440.00 434.95 438.55 0.0M
2023-11-24 437.55 439.15 435.25 436.20 0.0M
2023-11-23 437.75 440.00 436.10 438.35 0.0M
2023-11-22 434.60 443.50 432.50 439.00 0.0M
2023-11-21 434.40 436.90 430.30 434.80 0.0M
2023-11-20 424.55 435.00 424.55 433.00 0.0M
2023-11-17 429.10 431.45 425.45 426.30 0.0M
2023-11-16 424.80 430.05 423.20 429.70 0.0M
2023-11-15 413.50 426.50 413.05 426.50 0.0M
2023-11-14 415.25 419.30 411.55 411.55 0.0M
2023-11-13 415.25 420.00 414.50 415.85 0.0M
2023-11-10 407.05 418.20 405.90 418.10 0.0M
2023-11-09 408.95 411.25 407.05 407.05 0.0M
2023-11-08 405.20 410.00 404.95 407.00 0.0M
2023-11-07 403.30 409.50 403.20 408.20 0.0M
2023-11-06 403.95 405.85 400.50 405.85 0.0M
2023-11-03 402.05 404.95 397.50 404.05 0.0M
2023-11-02 399.45 401.85 391.40 401.20 0.0M
2023-11-01 390.00 398.40 388.10 398.20 0.0M
2023-10-31 384.10 389.55 382.00 388.10 0.0M
2023-10-30 377.85 389.05 377.05 385.90 0.0M
2023-10-27 385.00 387.00 374.20 377.30 0.0M
2023-10-26 386.05 395.00 381.05 382.10 0.0M
2023-10-25 388.90 395.00 388.80 388.80 0.0M
2023-10-24 382.15 391.65 382.05 390.45 0.0M
2023-10-23 379.05 382.65 375.90 382.10 0.0M
2023-10-20 378.05 387.35 376.35 378.35 0.0M
2023-10-19 369.50 385.35 368.10 379.10 0.0M
2023-10-18 334.70 335.80 327.30 328.80 0.0M
2023-10-17 341.10 343.30 335.05 336.00 0.0M
2023-10-16 336.70 344.15 335.80 342.00 0.0M
2023-10-13 343.45 343.85 333.75 337.60 0.0M
2023-10-12 345.95 348.95 341.25 343.05 0.0M
2023-10-11 354.25 355.00 344.25 344.45 0.0M
2023-10-10 366.95 367.15 352.80 352.80 0.0M
2023-10-09 359.95 365.95 357.95 365.70 0.0M
2023-10-06 353.20 361.00 350.00 360.00 0.0M
2023-10-05 356.95 359.40 349.50 352.90 0.0M
2023-10-04 357.90 360.70 355.70 357.95 0.0M
2023-10-03 363.45 375.50 358.40 358.80 0.0M
2023-10-02 359.95 365.35 357.35 361.65 0.0M
2023-09-29 356.20 361.10 354.90 358.10 0.0M
2023-09-28 360.95 361.35 352.00 356.00 0.0M
2023-09-27 359.80 364.55 358.80 359.75 0.0M
2023-09-26 361.55 363.00 356.95 357.55 0.0M
2023-09-25 358.95 363.60 358.55 363.10 0.0M
2023-09-22 361.00 363.80 355.40 356.40 0.0M
2023-09-21 361.15 369.20 359.20 360.90 0.0M
2023-09-20 371.10 372.30 362.90 362.90 0.0M
2023-09-19 369.00 372.15 365.85 371.70 0.0M
2023-09-18 371.90 374.00 368.05 368.05 0.0M
2023-09-15 376.55 378.45 370.40 372.15 0.0M
2023-09-14 384.15 387.40 376.15 376.45 0.0M
2023-09-13 406.00 406.85 382.80 384.25 0.0M
2023-09-12 413.55 415.85 405.05 405.50 0.0M
2023-09-11 413.65 419.00 411.50 413.85 0.0M
2023-09-08 413.45 415.95 409.40 412.90 0.0M
2023-09-07 414.75 415.10 408.65 414.05 0.0M
2023-09-06 418.35 420.45 410.75 414.40 0.0M
2023-09-05 406.30 422.95 406.25 417.90 0.0M
2023-09-04 408.30 408.95 404.65 406.00 0.0M
2023-09-01 399.20 412.00 398.20 408.00 0.0M
2023-08-31 397.55 402.40 396.10 400.85 0.0M
2023-08-30 396.35 400.00 391.90 398.00 0.0M
2023-08-29 386.40 397.05 384.20 397.05 0.0M
2023-08-28 386.40 388.25 382.95 386.35 0.0M
2023-08-25 376.15 386.65 375.00 385.45 0.0M
2023-08-24 397.80 398.75 377.10 377.10 0.0M
2023-08-23 381.30 402.40 381.30 392.85 0.0M
2023-08-22 373.90 383.00 372.65 381.60 0.0M
2023-08-21 370.60 375.00 367.35 375.00 0.0M
2023-08-18 368.10 374.00 365.95 372.25 0.0M
2023-08-17 380.00 382.50 369.25 370.05 0.0M
2023-08-16 388.05 389.15 381.95 382.50 0.0M
2023-08-15 393.35 393.35 386.05 390.00 0.0M
2023-08-14 385.10 392.50 384.30 391.00 0.0M
2023-08-11 392.10 392.60 385.15 385.40 0.0M
2023-08-10 393.95 396.05 389.35 391.80 0.0M
2023-08-09 400.95 402.20 389.40 390.55 0.0M
2023-08-08 399.30 404.45 397.00 398.70 0.0M
2023-08-07 393.00 400.35 390.30 400.35 0.0M
2023-08-04 396.45 398.00 388.00 391.60 0.0M
2023-08-03 391.65 403.55 388.65 394.65 0.0M
2023-08-02 395.55 398.25 389.90 393.35 0.0M
2023-08-01 397.95 405.85 393.00 400.00 0.0M
2023-07-31 386.95 399.45 385.45 399.45 0.0M
2023-07-28 377.20 387.65 374.15 387.30 0.0M
2023-07-27 381.70 388.00 376.40 377.25 0.0M
2023-07-26 384.75 387.45 375.75 377.70 0.0M
2023-07-25 387.45 390.35 385.90 388.45 0.0M
2023-07-24 385.00 388.65 378.05 386.50 0.0M
2023-07-21 391.90 395.10 380.55 384.70 0.0M
2023-07-20 391.50 405.05 388.05 393.90 0.0M
2023-07-19 427.15 432.35 419.05 426.35 0.0M
2023-07-18 401.25 425.55 400.00 423.15 0.0M
2023-07-17 392.65 406.25 392.65 400.35 0.0M
2023-07-14 400.80 410.70 391.80 392.75 0.0M
2023-07-13 399.65 402.35 394.50 401.35 0.0M
2023-07-12 399.05 403.00 393.90 398.75 0.0M
2023-07-11 400.55 402.30 392.30 399.55 0.0M
2023-07-10 399.45 405.00 396.85 401.55 0.0M
2023-07-07 403.05 404.10 399.15 402.05 0.0M
2023-07-06 410.00 410.00 397.00 402.35 0.0M
2023-07-05 409.95 413.60 404.50 411.00 0.0M
2023-07-04 404.75 404.75 402.90 404.45 0.0M
2023-07-03 403.60 404.95 395.70 404.95 0.0M
2023-06-30 394.20 406.75 394.20 403.40 0.0M
2023-06-29 396.25 401.50 392.80 393.00 0.0M
2023-06-28 379.05 400.95 379.05 393.60 0.0M
2023-06-27 380.65 383.90 376.20 380.85 0.0M
2023-06-26 390.20 393.70 380.80 383.65 0.0M
2023-06-23 384.50 390.50 383.60 390.00 0.0M
2023-06-22 385.00 386.20 382.05 385.15 0.0M
2023-06-21 396.80 400.05 385.40 387.50 0.0M
2023-06-20 393.00 402.40 390.05 398.10 0.0M
2023-06-19 393.55 397.95 388.25 392.00 0.0M
2023-06-16 406.70 408.10 393.65 393.65 0.0M
2023-06-15 408.10 412.10 403.25 406.25 0.0M
2023-06-14 403.05 412.10 399.10 404.00 0.0M
2023-06-13 394.00 405.55 393.40 404.50 0.0M
2023-06-12 390.55 394.45 386.85 394.45 0.0M
2023-06-09 379.40 396.50 379.20 390.50 0.0M
2023-06-08 372.85 379.75 368.60 379.75 0.0M
2023-06-07 372.50 389.50 372.50 374.15 0.0M
2023-06-06 377.70 379.70 371.20 373.70 0.0M
2023-06-05 373.45 386.00 369.90 377.00 0.0M
2023-06-02 374.60 378.75 369.00 373.95 0.0M
2023-06-01 368.65 378.55 366.85 373.80 0.0M
2023-05-31 367.00 370.70 363.90 369.45 0.0M
2023-05-30 355.00 377.00 354.15 366.60 0.0M
2023-05-29 352.00 356.35 352.00 353.70 0.0M
2023-05-26 332.55 357.50 332.40 352.95 0.0M
2023-05-25 338.00 342.10 333.90 333.90 0.0M
2023-05-24 330.35 341.30 327.70 339.10 0.0M
2023-05-23 336.60 338.15 329.05 330.80 0.0M
2023-05-22 337.05 343.75 335.85 335.85 0.0M
2023-05-19 344.20 344.95 336.70 337.95 0.0M
2023-05-18 313.25 348.65 312.90 344.40 0.0M
2023-05-17 307.35 314.65 304.25 314.00 0.0M
2023-05-16 308.05 309.05 305.25 306.60 0.0M
2023-05-15 313.15 314.50 308.30 308.55 0.0M
2023-05-12 315.55 319.90 312.00 312.65 0.0M
2023-05-11 304.75 316.45 303.50 315.45 0.0M
2023-05-10 303.45 306.25 301.05 304.65 0.0M
2023-05-09 301.45 306.20 299.65 302.60 0.0M
2023-05-08 291.15 301.60 291.05 301.40 0.0M
2023-05-05 291.45 293.75 290.65 292.50 0.0M
2023-05-04 288.50 293.30 288.50 291.00 0.0M
2023-05-03 287.10 293.10 286.45 289.70 0.0M
2023-05-02 294.05 297.55 287.60 289.70 0.0M
2023-04-28 296.25 300.00 294.50 299.20 0.0M
2023-04-27 289.50 296.60 288.95 296.05 0.0M
2023-04-26 296.00 296.00 288.65 290.30 0.0M
2023-04-25 296.05 300.15 292.75 293.05 0.0M
2023-04-24 298.55 303.00 296.80 297.70 0.0M
2023-04-21 297.65 298.60 293.15 298.60 0.0M
2023-04-20 292.55 301.60 290.00 296.55 0.0M
2023-04-19 305.00 305.85 289.00 294.75 0.0M
2023-04-18 303.35 307.45 301.50 304.95 0.0M
2023-04-17 309.05 310.50 300.30 303.20 0.0M
2023-04-14 312.35 314.95 306.10 307.15 0.0M
2023-04-13 301.80 313.10 300.55 312.60 0.0M
2023-04-12 309.05 312.30 300.70 300.70 0.0M
2023-04-11 312.10 317.50 309.20 309.25 0.0M
2023-04-06 312.30 313.95 305.65 309.95 0.0M
2023-04-05 315.90 317.70 308.30 312.05 0.0M
2023-04-04 318.25 321.00 314.80 315.00 0.0M
2023-04-03 317.50 319.25 314.00 318.20 0.0M
2023-03-31 310.55 318.40 310.35 318.40 0.0M
2023-03-30 307.50 314.05 306.10 310.75 0.0M
2023-03-29 300.55 305.95 300.10 305.75 0.0M
2023-03-28 303.85 307.65 296.65 297.60 0.0M
2023-03-27 306.95 311.45 300.65 303.55 0.0M
2023-03-24 295.60 308.25 295.60 305.70 0.0M
2023-03-23 272.25 297.10 270.95 297.10 0.0M
2023-03-22 284.20 284.20 269.40 270.85 0.0M
2023-03-21 285.25 286.30 280.00 283.15 0.0M
2023-03-20 282.30 286.60 276.90 284.25 0.0M
2023-03-17 292.75 293.40 281.55 285.10 0.0M
2023-03-16 288.25 298.45 285.00 292.70 0.0M
2023-03-15 276.45 288.85 272.65 288.35 0.0M
2023-03-14 274.85 278.60 270.40 275.55 0.0M
2023-03-13 278.05 280.00 267.20 273.65 0.0M
2023-03-10 280.15 282.00 271.40 274.70 0.0M
2023-03-09 294.25 296.80 279.00 280.95 0.0M
2023-03-08 292.20 295.40 290.35 295.40 0.0M
2023-03-07 292.05 296.60 289.70 292.60 0.0M
2023-03-06 297.00 302.35 291.75 291.75 0.0M
2023-03-03 292.65 298.45 292.60 296.75 0.0M
2023-03-02 292.10 296.30 292.05 295.55 0.0M
2023-03-01 304.25 305.40 293.25 293.55 0.0M
2023-02-28 305.50 307.10 303.35 305.95 0.0M
2023-02-27 302.00 310.70 300.40 304.95 0.0M
2023-02-24 305.00 305.00 298.50 300.45 0.0M
2023-02-23 317.00 318.40 297.00 305.05 0.0M
2023-02-22 318.10 320.00 314.75 315.90 0.0M
2023-02-21 324.15 326.00 316.05 316.45 0.0M
2023-02-20 324.00 327.00 322.95 324.65 0.0M
2023-02-17 327.10 328.45 321.60 325.20 0.0M
2023-02-16 337.50 339.40 328.05 328.05 0.0M
2023-02-15 333.45 339.00 331.75 337.85 0.0M
2023-02-14 332.50 337.40 331.00 334.75 0.0M
2023-02-13 324.10 335.40 322.05 334.60 0.0M
2023-02-10 336.55 338.40 325.05 325.65 0.0M
2023-02-09 343.60 346.95 336.80 338.65 0.0M
2023-02-08 337.30 343.85 334.65 342.50 0.0M
2023-02-07 336.25 338.90 331.45 337.60 0.0M
2023-02-06 338.10 342.10 334.60 337.00 0.0M
2023-02-03 334.50 349.95 330.05 338.85 0.0M
2023-02-02 329.35 337.00 327.00 335.60 0.0M
2023-02-01 324.05 331.95 321.40 331.95 0.0M
2023-01-31 324.55 327.90 321.15 325.00 0.0M
2023-01-30 330.00 331.00 324.80 325.10 0.0M
2023-01-27 334.10 336.00 332.05 332.05 0.0M
2023-01-26 336.00 339.95 332.90 334.75 0.0M
2023-01-25 331.30 337.25 329.00 337.00 0.0M
2023-01-24 330.00 336.05 326.10 334.20 0.0M
2023-01-23 313.55 333.45 312.90 328.45 0.0M
2023-01-20 311.15 317.05 307.05 315.05 0.0M
2023-01-19 302.15 302.50 289.60 291.15 0.0M
2023-01-18 301.75 303.65 297.00 301.90 0.0M
2023-01-17 306.45 307.25 298.30 302.60 0.0M
2023-01-16 305.55 307.85 303.95 306.65 0.0M
2023-01-13 303.05 310.35 301.50 306.80 0.0M
2023-01-12 310.00 312.00 300.00 304.75 0.0M
2023-01-11 303.60 305.95 298.95 303.85 0.0M
2023-01-10 292.15 306.90 288.15 305.35 0.0M
2023-01-09 295.75 299.00 292.75 293.70 0.0M
2023-01-06 294.90 299.90 289.35 296.60 0.0M
2023-01-05 290.25 298.00 287.65 295.55 0.0M
2023-01-04 280.45 293.00 278.65 291.20 0.0M
2023-01-03 279.05 284.05 273.60 280.20 0.0M
2023-01-02 275.15 282.00 274.95 281.60 0.0M