Frankfurt - Delayed Quote EUR
Netflix, Inc. (NFC.F)
1,008.00
+2.80
+(0.28%)
As of 4:49:40 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 993.40 | 1,008.00 | 993.40 | 1,008.00 | 1,008.00 | 28 |
| May 5, 2025 | 1,001.60 | 1,007.60 | 961.60 | 1,005.20 | 1,005.20 | 674 |
| May 2, 2025 | 1,004.00 | 1,025.00 | 998.80 | 1,025.00 | 1,025.00 | 227 |
| Apr 30, 2025 | 984.40 | 991.50 | 976.10 | 991.50 | 991.50 | 273 |
| Apr 29, 2025 | 975.60 | 987.90 | 965.70 | 987.90 | 987.90 | 120 |
| Apr 28, 2025 | 967.70 | 972.70 | 957.70 | 972.70 | 972.70 | 219 |
| Apr 25, 2025 | 969.60 | 973.90 | 960.90 | 965.90 | 965.90 | 157 |
| Apr 24, 2025 | 916.00 | 966.60 | 912.60 | 963.60 | 963.60 | 323 |
| Apr 23, 2025 | 921.50 | 930.70 | 912.30 | 923.50 | 923.50 | 220 |
| Apr 22, 2025 | 863.40 | 925.30 | 863.40 | 900.60 | 900.60 | 139 |
| Apr 17, 2025 | 856.20 | 864.30 | 849.30 | 852.90 | 852.90 | 125 |
| Apr 16, 2025 | 847.40 | 865.70 | 840.70 | 840.70 | 840.70 | 115 |
| Apr 15, 2025 | 832.40 | 881.20 | 832.40 | 870.00 | 870.00 | 319 |
| Apr 14, 2025 | 818.40 | 830.00 | 811.00 | 823.00 | 823.00 | 159 |
| Apr 11, 2025 | 830.40 | 830.40 | 805.20 | 809.20 | 809.20 | 1,523 |
| Apr 10, 2025 | 849.50 | 861.40 | 804.20 | 822.00 | 822.00 | 528 |
| Apr 9, 2025 | 765.60 | 859.90 | 765.60 | 859.90 | 859.90 | 206 |
| Apr 8, 2025 | 797.60 | 832.70 | 784.90 | 784.90 | 784.90 | 235 |
| Apr 7, 2025 | 735.00 | 803.90 | 729.00 | 789.00 | 789.00 | 1,063 |
| Apr 4, 2025 | 822.60 | 826.80 | 779.40 | 791.40 | 791.40 | 533 |
| Apr 3, 2025 | 826.60 | 848.90 | 810.00 | 835.60 | 835.60 | 415 |
| Apr 2, 2025 | 854.80 | 863.50 | 849.80 | 863.50 | 863.50 | 36 |
| Apr 1, 2025 | 858.60 | 861.80 | 854.00 | 854.00 | 854.00 | 34 |
| Mar 31, 2025 | 850.80 | 857.30 | 843.20 | 856.60 | 856.60 | 28 |
| Mar 28, 2025 | 902.60 | 904.20 | 858.30 | 858.30 | 858.30 | 163 |
| Mar 27, 2025 | 898.30 | 904.00 | 897.60 | 904.00 | 904.00 | 46 |
| Mar 26, 2025 | 926.00 | 926.00 | 902.60 | 902.60 | 902.60 | 78 |
| Mar 25, 2025 | 902.00 | 923.10 | 896.30 | 923.00 | 923.00 | 43 |
| Mar 24, 2025 | 895.00 | 898.30 | 889.40 | 897.20 | 897.20 | 147 |
| Mar 21, 2025 | 875.10 | 886.90 | 865.70 | 886.90 | 886.90 | 162 |
| Mar 20, 2025 | 887.90 | 891.60 | 875.80 | 875.80 | 875.80 | 216 |
| Mar 19, 2025 | 850.10 | 883.70 | 850.10 | 878.00 | 878.00 | 131 |
| Mar 18, 2025 | 867.00 | 871.80 | 842.60 | 849.60 | 849.60 | 130 |
| Mar 17, 2025 | 841.40 | 885.50 | 840.80 | 876.60 | 876.60 | 489 |
| Mar 14, 2025 | 828.10 | 841.70 | 827.10 | 839.80 | 839.80 | 178 |
| Mar 13, 2025 | 839.50 | 848.70 | 820.50 | 820.50 | 820.50 | 185 |
| Mar 12, 2025 | 820.50 | 849.00 | 820.50 | 841.20 | 841.20 | 257 |
| Mar 11, 2025 | 793.00 | 827.60 | 783.00 | 819.50 | 819.50 | 462 |
| Mar 10, 2025 | 814.90 | 814.90 | 790.00 | 794.70 | 794.70 | 442 |
| Mar 7, 2025 | 835.00 | 837.90 | 794.60 | 815.30 | 815.30 | 314 |
| Mar 6, 2025 | 910.70 | 911.30 | 832.90 | 832.90 | 832.90 | 389 |
| Mar 5, 2025 | 915.00 | 920.00 | 900.10 | 915.40 | 915.40 | 238 |
| Mar 4, 2025 | 932.50 | 932.50 | 908.10 | 920.30 | 920.30 | 410 |
| Mar 3, 2025 | 947.00 | 947.00 | 923.90 | 923.90 | 923.90 | 99 |
| Feb 28, 2025 | 924.30 | 940.60 | 924.30 | 940.60 | 940.60 | 179 |
| Feb 27, 2025 | 947.10 | 950.80 | 926.90 | 926.90 | 926.90 | 49 |
| Feb 26, 2025 | 934.80 | 950.00 | 929.70 | 944.10 | 944.10 | 71 |
| Feb 25, 2025 | 941.60 | 941.60 | 913.00 | 928.90 | 928.90 | 1,257 |
| Feb 24, 2025 | 952.00 | 961.30 | 946.40 | 951.30 | 951.30 | 63 |
| Feb 21, 2025 | 974.60 | 984.20 | 960.90 | 960.90 | 960.90 | 416 |
| Feb 20, 2025 | 998.90 | 1,000.00 | 969.70 | 974.60 | 974.60 | 126 |
| Feb 19, 2025 | 993.00 | 999.80 | 991.40 | 998.10 | 998.10 | 118 |
| Feb 18, 2025 | 1,014.20 | 1,019.40 | 979.90 | 984.00 | 984.00 | 174 |
| Feb 17, 2025 | 1,013.20 | 1,015.00 | 1,012.20 | 1,013.00 | 1,013.00 | 135 |
| Feb 14, 2025 | 997.00 | 1,011.00 | 997.00 | 1,011.00 | 1,011.00 | 54 |
| Feb 13, 2025 | 990.00 | 998.20 | 982.50 | 998.20 | 998.20 | 157 |
| Feb 12, 2025 | 969.70 | 984.50 | 969.10 | 984.50 | 984.50 | 101 |
| Feb 11, 2025 | 996.40 | 996.40 | 973.10 | 973.70 | 973.70 | 250 |
| Feb 10, 2025 | 989.80 | 1,000.60 | 986.70 | 995.90 | 995.90 | 196 |
| Feb 7, 2025 | 978.40 | 994.50 | 976.40 | 983.20 | 983.20 | 125 |
| Feb 6, 2025 | 978.90 | 978.90 | 971.40 | 971.40 | 971.40 | 138 |
| Feb 5, 2025 | 952.90 | 969.00 | 952.20 | 966.20 | 966.20 | 63 |
| Feb 4, 2025 | 950.90 | 971.90 | 946.10 | 953.50 | 953.50 | 119 |
| Feb 3, 2025 | 939.10 | 956.40 | 931.10 | 949.70 | 949.70 | 178 |
| Jan 31, 2025 | 942.40 | 947.70 | 938.30 | 940.40 | 940.40 | 67 |
| Jan 30, 2025 | 945.60 | 950.20 | 934.20 | 937.70 | 937.70 | 144 |
| Jan 29, 2025 | 933.70 | 938.30 | 933.70 | 934.30 | 934.30 | 66 |
| Jan 28, 2025 | 935.10 | 935.80 | 920.60 | 931.80 | 931.80 | 272 |
| Jan 27, 2025 | 920.00 | 935.10 | 907.90 | 921.90 | 921.90 | 433 |
| Jan 24, 2025 | 938.40 | 944.40 | 923.00 | 928.00 | 928.00 | 140 |
| Jan 23, 2025 | 912.40 | 944.00 | 912.40 | 939.60 | 939.60 | 557 |
| Jan 22, 2025 | 953.00 | 962.30 | 912.70 | 912.70 | 912.70 | 812 |
| Jan 21, 2025 | 832.30 | 837.00 | 825.70 | 833.60 | 833.60 | 103 |
| Jan 20, 2025 | 834.60 | 837.20 | 827.20 | 837.20 | 837.20 | 161 |
| Jan 17, 2025 | 818.80 | 837.90 | 818.60 | 836.80 | 836.80 | 97 |
| Jan 16, 2025 | 837.40 | 842.60 | 822.20 | 822.20 | 822.20 | 521 |
| Jan 15, 2025 | 805.30 | 824.70 | 805.30 | 824.70 | 824.70 | 149 |
| Jan 14, 2025 | 821.60 | 827.40 | 800.00 | 803.80 | 803.80 | 200 |
| Jan 13, 2025 | 817.30 | 826.20 | 810.20 | 816.70 | 816.70 | 685 |
| Jan 10, 2025 | 847.20 | 848.90 | 814.60 | 814.60 | 814.60 | 162 |
| Jan 9, 2025 | 839.90 | 847.90 | 839.90 | 847.90 | 847.90 | 128 |
| Jan 8, 2025 | 853.00 | 856.00 | 848.00 | 848.00 | 848.00 | 96 |
| Jan 7, 2025 | 843.00 | 849.40 | 839.80 | 849.40 | 849.40 | 178 |
| Jan 6, 2025 | 854.60 | 855.60 | 839.80 | 839.80 | 839.80 | 323 |
| Jan 3, 2025 | 863.60 | 867.30 | 863.60 | 864.90 | 864.90 | 18 |
| Jan 2, 2025 | 866.30 | 871.90 | 854.90 | 863.10 | 863.10 | 205 |
| Dec 30, 2024 | 870.50 | 873.50 | 864.70 | 864.70 | 864.70 | 125 |
| Dec 27, 2024 | 888.40 | 888.40 | 864.40 | 867.30 | 867.30 | 68 |
| Dec 23, 2024 | 879.00 | 879.40 | 865.30 | 874.60 | 874.60 | 61 |
| Dec 20, 2024 | 869.70 | 880.30 | 855.10 | 872.60 | 872.60 | 88 |
| Dec 19, 2024 | 855.60 | 877.90 | 854.90 | 871.90 | 871.90 | 419 |
| Dec 18, 2024 | 878.00 | 880.90 | 855.90 | 858.70 | 858.70 | 616 |
| Dec 17, 2024 | 879.50 | 882.40 | 873.70 | 874.60 | 874.60 | 624 |
| Dec 16, 2024 | 869.90 | 883.20 | 867.50 | 882.20 | 882.20 | 90 |
| Dec 13, 2024 | 882.80 | 883.90 | 873.00 | 877.10 | 877.10 | 97 |
| Dec 12, 2024 | 890.70 | 893.10 | 882.90 | 884.60 | 884.60 | 127 |
| Dec 11, 2024 | 868.00 | 895.10 | 868.00 | 892.20 | 892.20 | 701 |
| Dec 10, 2024 | 864.60 | 874.50 | 864.60 | 868.00 | 868.00 | 389 |
| Dec 9, 2024 | 884.60 | 887.50 | 853.90 | 865.00 | 865.00 | 457 |
| Dec 6, 2024 | 866.30 | 878.80 | 866.30 | 878.80 | 878.80 | 117 |
| Dec 5, 2024 | 863.20 | 873.40 | 861.70 | 867.80 | 867.80 | 1,030 |
| Dec 4, 2024 | 857.30 | 870.20 | 857.30 | 867.60 | 867.60 | 188 |
| Dec 3, 2024 | 858.20 | 858.20 | 845.30 | 855.00 | 855.00 | 86 |
| Dec 2, 2024 | 838.10 | 856.20 | 838.10 | 855.10 | 855.10 | 274 |
| Nov 29, 2024 | 832.00 | 844.50 | 832.00 | 837.50 | 837.50 | 30 |
| Nov 28, 2024 | 835.50 | 839.50 | 835.20 | 835.60 | 835.60 | 409 |
| Nov 27, 2024 | 831.40 | 834.80 | 814.90 | 830.20 | 830.20 | 136 |
| Nov 26, 2024 | 825.90 | 841.30 | 821.70 | 832.90 | 832.90 | 287 |
| Nov 25, 2024 | 862.50 | 862.90 | 826.00 | 826.00 | 826.00 | 351 |
| Nov 22, 2024 | 853.80 | 867.70 | 853.80 | 861.30 | 861.30 | 247 |
| Nov 21, 2024 | 838.80 | 863.60 | 836.80 | 856.80 | 856.80 | 427 |
| Nov 20, 2024 | 827.40 | 844.00 | 826.00 | 838.10 | 838.10 | 393 |
| Nov 19, 2024 | 801.80 | 824.50 | 797.00 | 823.90 | 823.90 | 288 |
| Nov 18, 2024 | 782.10 | 797.40 | 763.00 | 797.30 | 797.30 | 318 |
| Nov 15, 2024 | 786.20 | 789.70 | 774.60 | 780.80 | 780.80 | 415 |
| Nov 14, 2024 | 788.80 | 795.10 | 787.10 | 793.90 | 793.90 | 160 |
| Nov 13, 2024 | 767.40 | 789.50 | 767.40 | 787.50 | 787.50 | 255 |
| Nov 12, 2024 | 755.50 | 770.90 | 754.80 | 770.50 | 770.50 | 243 |
| Nov 11, 2024 | 743.90 | 757.20 | 743.90 | 755.90 | 755.90 | 436 |
| Nov 8, 2024 | 741.40 | 741.70 | 738.60 | 740.20 | 740.20 | 166 |
| Nov 7, 2024 | 726.10 | 738.10 | 723.40 | 738.10 | 738.10 | 272 |
| Nov 6, 2024 | 721.90 | 724.80 | 713.00 | 724.80 | 724.80 | 184 |
| Nov 5, 2024 | 694.20 | 702.20 | 684.40 | 700.10 | 700.10 | 123 |
| Nov 4, 2024 | 697.90 | 697.90 | 689.10 | 695.50 | 695.50 | 197 |
| Nov 1, 2024 | 693.80 | 701.30 | 692.50 | 697.60 | 697.60 | 35 |
| Oct 31, 2024 | 692.00 | 698.60 | 689.60 | 694.50 | 694.50 | 60 |
| Oct 30, 2024 | 701.50 | 705.00 | 694.00 | 694.00 | 694.00 | 41 |
| Oct 29, 2024 | 694.90 | 703.80 | 692.00 | 703.80 | 703.80 | 269 |
| Oct 28, 2024 | 701.00 | 703.40 | 692.60 | 692.80 | 692.80 | 236 |
| Oct 25, 2024 | 698.40 | 701.40 | 696.70 | 700.50 | 700.50 | 130 |
| Oct 24, 2024 | 694.50 | 699.90 | 694.40 | 696.50 | 696.50 | 100 |
| Oct 23, 2024 | 707.00 | 708.70 | 693.00 | 693.00 | 693.00 | 361 |
| Oct 22, 2024 | 711.70 | 711.70 | 704.70 | 707.70 | 707.70 | 70 |
| Oct 21, 2024 | 700.20 | 712.60 | 698.30 | 711.90 | 711.90 | 524 |
| Oct 18, 2024 | 666.40 | 701.20 | 664.00 | 701.20 | 701.20 | 730 |
| Oct 17, 2024 | 649.50 | 651.80 | 636.40 | 636.40 | 636.40 | 519 |
| Oct 16, 2024 | 651.80 | 651.80 | 642.50 | 646.20 | 646.20 | 96 |
| Oct 15, 2024 | 656.40 | 656.90 | 645.10 | 648.30 | 648.30 | 97 |
| Oct 14, 2024 | 663.10 | 665.50 | 654.90 | 654.90 | 654.90 | 120 |
| Oct 11, 2024 | 665.40 | 672.30 | 660.30 | 660.40 | 660.40 | 136 |
| Oct 10, 2024 | 666.30 | 669.30 | 664.00 | 669.30 | 669.30 | 346 |
| Oct 9, 2024 | 657.70 | 665.40 | 654.40 | 664.80 | 664.80 | 239 |
| Oct 8, 2024 | 640.70 | 660.00 | 638.20 | 660.00 | 660.00 | 204 |
| Oct 7, 2024 | 648.40 | 649.60 | 637.20 | 637.20 | 637.20 | 118 |
| Oct 4, 2024 | 641.20 | 654.00 | 641.20 | 651.50 | 651.50 | 186 |
| Oct 3, 2024 | 640.20 | 641.60 | 637.80 | 637.80 | 637.80 | 6 |
| Oct 2, 2024 | 636.20 | 646.30 | 635.40 | 644.60 | 644.60 | 183 |
| Oct 1, 2024 | 635.80 | 639.20 | 634.50 | 634.50 | 634.50 | 115 |
| Sep 30, 2024 | 630.90 | 634.80 | 630.20 | 634.00 | 634.00 | 80 |
| Sep 27, 2024 | 635.90 | 635.90 | 630.00 | 633.90 | 633.90 | 21 |
| Sep 26, 2024 | 650.50 | 654.00 | 629.30 | 636.20 | 636.20 | 147 |
| Sep 25, 2024 | 644.20 | 650.20 | 641.60 | 647.60 | 647.60 | 40 |
| Sep 24, 2024 | 633.90 | 645.60 | 632.80 | 645.60 | 645.60 | 314 |
| Sep 23, 2024 | 627.60 | 639.10 | 627.60 | 634.40 | 634.40 | 490 |
| Sep 20, 2024 | 631.50 | 631.50 | 628.70 | 628.70 | 628.70 | 20 |
| Sep 19, 2024 | 625.60 | 634.60 | 625.60 | 634.60 | 634.60 | 40 |
| Sep 18, 2024 | 634.20 | 635.20 | 634.20 | 635.20 | 635.20 | 33 |
| Sep 17, 2024 | 624.90 | 635.00 | 624.90 | 635.00 | 635.00 | 7 |
| Sep 16, 2024 | 627.00 | 627.00 | 621.90 | 622.90 | 622.90 | 109 |
| Sep 13, 2024 | 618.40 | 627.60 | 616.50 | 627.60 | 627.60 | 32 |
| Sep 12, 2024 | 618.40 | 624.20 | 618.40 | 619.00 | 619.00 | 69 |
| Sep 11, 2024 | 607.50 | 618.50 | 607.50 | 618.50 | 618.50 | 1,434 |
| Sep 10, 2024 | 611.80 | 611.80 | 608.30 | 611.10 | 611.10 | 1,345 |
| Sep 9, 2024 | 604.50 | 611.50 | 604.50 | 610.80 | 610.80 | 10 |
| Sep 6, 2024 | 612.10 | 612.10 | 599.00 | 601.70 | 601.70 | 53 |
| Sep 5, 2024 | 614.70 | 616.40 | 608.00 | 614.80 | 614.80 | 80 |
| Sep 4, 2024 | 607.70 | 616.40 | 607.70 | 614.70 | 614.70 | 100 |
| Sep 3, 2024 | 632.20 | 636.10 | 608.10 | 608.10 | 608.10 | 32 |
| Sep 2, 2024 | 635.50 | 635.50 | 629.30 | 635.00 | 635.00 | 160 |
| Aug 30, 2024 | 623.00 | 635.10 | 623.00 | 630.20 | 630.20 | 117 |
| Aug 29, 2024 | 606.50 | 630.20 | 606.50 | 624.70 | 624.70 | 113 |
| Aug 28, 2024 | 621.10 | 626.20 | 608.40 | 615.10 | 615.10 | 129 |
| Aug 27, 2024 | 615.60 | 632.40 | 615.60 | 623.90 | 623.90 | 80 |
| Aug 26, 2024 | 612.10 | 616.80 | 612.10 | 616.10 | 616.10 | 233 |
| Aug 23, 2024 | 620.30 | 626.50 | 611.60 | 611.70 | 611.70 | 121 |
| Aug 22, 2024 | 623.50 | 627.90 | 618.10 | 620.20 | 620.20 | 43 |
| Aug 21, 2024 | 630.00 | 630.00 | 625.10 | 625.10 | 625.10 | 57 |
| Aug 20, 2024 | 623.40 | 635.20 | 620.00 | 628.40 | 628.40 | 163 |
| Aug 19, 2024 | 612.00 | 620.10 | 607.20 | 620.10 | 620.10 | 96 |
| Aug 16, 2024 | 601.50 | 614.70 | 601.50 | 611.40 | 611.40 | 138 |
| Aug 15, 2024 | 604.90 | 612.70 | 602.90 | 604.40 | 604.40 | 119 |
| Aug 14, 2024 | 588.60 | 599.60 | 588.60 | 598.40 | 598.40 | 12 |
| Aug 13, 2024 | 580.90 | 590.90 | 580.00 | 590.10 | 590.10 | 111 |
| Aug 12, 2024 | 580.60 | 584.70 | 573.60 | 577.70 | 577.70 | 122 |
| Aug 9, 2024 | 578.10 | 580.00 | 573.10 | 577.90 | 577.90 | 173 |
| Aug 8, 2024 | 556.90 | 577.90 | 556.90 | 577.90 | 577.90 | 79 |
| Aug 7, 2024 | 561.80 | 575.40 | 559.60 | 562.00 | 562.00 | 94 |
| Aug 6, 2024 | 558.00 | 558.60 | 546.30 | 558.60 | 558.60 | 139 |
| Aug 5, 2024 | 528.00 | 550.00 | 506.00 | 546.20 | 546.20 | 825 |
| Aug 2, 2024 | 573.00 | 573.00 | 563.50 | 563.50 | 563.50 | 137 |
| Aug 1, 2024 | 583.00 | 597.40 | 574.50 | 577.00 | 577.00 | 239 |
| Jul 31, 2024 | 580.00 | 581.50 | 578.10 | 581.50 | 581.50 | 85 |
| Jul 30, 2024 | 578.50 | 584.60 | 575.40 | 575.40 | 575.40 | 79 |
| Jul 29, 2024 | 587.00 | 587.00 | 576.80 | 579.00 | 579.00 | 98 |
| Jul 26, 2024 | 588.90 | 594.40 | 587.30 | 587.30 | 587.30 | 380 |
| Jul 25, 2024 | 586.30 | 589.50 | 583.00 | 586.20 | 586.20 | 70 |
| Jul 24, 2024 | 590.20 | 597.70 | 583.90 | 588.40 | 588.40 | 125 |
| Jul 23, 2024 | 594.60 | 598.00 | 592.30 | 592.40 | 592.40 | 106 |
| Jul 22, 2024 | 592.10 | 601.50 | 582.10 | 600.90 | 600.90 | 294 |
| Jul 19, 2024 | 587.30 | 596.70 | 578.50 | 596.70 | 596.70 | 125 |
| Jul 18, 2024 | 596.70 | 600.20 | 587.20 | 591.00 | 591.00 | 602 |
| Jul 17, 2024 | 600.00 | 600.00 | 586.10 | 591.70 | 591.70 | 274 |
| Jul 16, 2024 | 606.40 | 608.50 | 598.70 | 601.30 | 601.30 | 54 |
| Jul 15, 2024 | 596.60 | 605.90 | 593.10 | 600.80 | 600.80 | 197 |
| Jul 12, 2024 | 598.60 | 602.20 | 594.20 | 594.20 | 594.20 | 93 |
| Jul 11, 2024 | 623.80 | 626.90 | 598.00 | 599.00 | 599.00 | 112 |
| Jul 10, 2024 | 636.30 | 636.30 | 624.40 | 625.30 | 625.30 | 54 |
| Jul 9, 2024 | 633.80 | 640.00 | 633.80 | 634.40 | 634.40 | 64 |
| Jul 8, 2024 | 638.90 | 638.90 | 634.30 | 634.30 | 634.30 | 134 |
| Jul 5, 2024 | 629.50 | 640.20 | 628.60 | 638.70 | 638.70 | 23 |
| Jul 4, 2024 | 633.00 | 635.30 | 627.80 | 627.80 | 627.80 | 70 |
| Jul 3, 2024 | 631.40 | 634.30 | 628.00 | 632.20 | 632.20 | 34 |
| Jul 2, 2024 | 625.00 | 632.70 | 625.00 | 632.70 | 632.70 | 10 |
| Jul 1, 2024 | 631.40 | 631.40 | 621.30 | 625.80 | 625.80 | 216 |
| Jun 28, 2024 | 639.90 | 642.20 | 630.80 | 630.80 | 630.80 | 36 |
| Jun 27, 2024 | 633.30 | 638.70 | 630.20 | 638.70 | 638.70 | 15 |
| Jun 26, 2024 | 630.40 | 638.70 | 626.30 | 634.40 | 634.40 | 45 |
| Jun 25, 2024 | 623.30 | 626.40 | 623.30 | 626.00 | 626.00 | 59 |
| Jun 24, 2024 | 640.00 | 641.80 | 622.30 | 622.30 | 622.30 | 251 |
| Jun 21, 2024 | 632.90 | 641.60 | 632.90 | 641.60 | 641.60 | 249 |
| Jun 20, 2024 | 643.40 | 645.60 | 633.70 | 635.70 | 635.70 | 166 |
| Jun 19, 2024 | 637.50 | 641.40 | 637.00 | 641.40 | 641.40 | 226 |
| Jun 18, 2024 | 629.10 | 637.90 | 629.10 | 637.90 | 637.90 | 170 |
| Jun 17, 2024 | 625.00 | 635.30 | 622.50 | 631.90 | 631.90 | 112 |
| Jun 14, 2024 | 609.00 | 631.00 | 606.70 | 624.10 | 624.10 | 254 |
| Jun 13, 2024 | 605.40 | 609.70 | 596.00 | 609.70 | 609.70 | 87 |
| Jun 12, 2024 | 602.90 | 606.20 | 601.40 | 601.40 | 601.40 | 110 |
| Jun 11, 2024 | 600.30 | 603.20 | 598.60 | 602.30 | 602.30 | 265 |
| Jun 10, 2024 | 597.90 | 598.00 | 596.40 | 596.40 | 596.40 | 42 |
| Jun 7, 2024 | 595.60 | 598.70 | 593.80 | 594.10 | 594.10 | 46 |
| Jun 6, 2024 | 593.70 | 600.20 | 593.70 | 594.40 | 594.40 | 509 |
| Jun 5, 2024 | 583.90 | 597.90 | 583.10 | 597.90 | 597.90 | 176 |
| Jun 4, 2024 | 581.20 | 582.10 | 579.20 | 580.60 | 580.60 | 119 |
| Jun 3, 2024 | 593.50 | 593.80 | 578.80 | 578.80 | 578.80 | 83 |
| May 31, 2024 | 597.50 | 597.50 | 580.60 | 583.30 | 583.30 | 89 |
| May 30, 2024 | 602.50 | 607.70 | 598.70 | 598.70 | 598.70 | 108 |
| May 29, 2024 | 596.10 | 613.80 | 595.20 | 607.80 | 607.80 | 1,601 |
| May 28, 2024 | 595.40 | 597.20 | 592.90 | 595.60 | 595.60 | 269 |
| May 27, 2024 | 593.40 | 596.90 | 593.00 | 596.00 | 596.00 | 166 |
| May 24, 2024 | 587.30 | 600.30 | 586.80 | 595.00 | 595.00 | 265 |
| May 23, 2024 | 589.70 | 593.40 | 584.60 | 586.60 | 586.60 | 287 |
| May 22, 2024 | 598.00 | 600.40 | 590.80 | 590.80 | 590.80 | 227 |
| May 21, 2024 | 589.70 | 598.00 | 587.90 | 598.00 | 598.00 | 80 |
| May 20, 2024 | 572.40 | 583.50 | 572.40 | 583.50 | 583.50 | 28 |
| May 17, 2024 | 564.60 | 572.50 | 561.60 | 571.50 | 571.50 | 36 |
| May 16, 2024 | 564.70 | 567.90 | 562.40 | 562.40 | 562.40 | 76 |
| May 15, 2024 | 565.10 | 570.30 | 565.10 | 566.10 | 566.10 | 20 |
| May 14, 2024 | 569.90 | 571.70 | 566.50 | 566.50 | 566.50 | 127 |
| May 13, 2024 | 566.70 | 566.70 | 566.00 | 566.00 | 566.00 | 58 |
| May 10, 2024 | 568.20 | 568.90 | 563.80 | 565.50 | 565.50 | 28 |
| May 9, 2024 | 565.20 | 569.00 | 564.90 | 569.00 | 569.00 | 103 |
| May 8, 2024 | 562.30 | 568.60 | 559.90 | 568.60 | 568.60 | 22 |
| May 7, 2024 | 556.10 | 562.40 | 551.20 | 562.20 | 562.20 | 93 |
| May 6, 2024 | 537.10 | 549.00 | 536.90 | 548.50 | 548.50 | 145 |
Related Tickers
1DIS.MI The Walt Disney Company
81.70
+0.09%
DISB34.SA The Walt Disney Company
35.15
-0.99%
WDP.DU The Walt Disney Co
81.44
-0.63%
WDP.HM The Walt Disney Co
81.42
-0.60%
WDP.BE The Walt Disney Co
81.17
-0.29%
LGNA.DU Lions Gate Entertainment Corp
7.32
0.00%
ANYCF ANYCOLOR INC
16.50
0.00%
WA4.HA Warner Music Group Corp
26.71
+0.41%
LGNB.F Lions Gate Entertainment Corp.
6.50
0.00%
NC0.F News Corporation
24.20
-0.82%